| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 19.02 | 19.09 | 18.95 | 19.04 | 18.6484 | +0.05 (+0.26%) | 135,177 |
| 27 Nov 2017 | USD | 18.94 | 19.05 | 18.88 | 18.99 | 18.5994 | +0.06 (+0.32%) | 149,196 |
| 24 Nov 2017 | USD | 19.02 | 19.02 | 18.8 | 18.93 | 18.5406 | -0.05 (-0.26%) | 108,174 |
| 23 Nov 2017 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 18.5896 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.85 | 18.99 | 18.8 | 18.98 | 18.5896 | +0.14 (+0.74%) | 109,510 |
| 21 Nov 2017 | USD | 19.1 | 19.1 | 18.8 | 18.84 | 18.4525 | -0.17 (-0.89%) | 250,202 |
| 20 Nov 2017 | USD | 19.01 | 19.08 | 18.965 | 19.01 | 18.619 | +0.01 (+0.05%) | 138,417 |
| 17 Nov 2017 | USD | 18.84 | 19.07 | 18.84 | 19 | 18.6092 | +0.03 (+0.16%) | 117,918 |
| 16 Nov 2017 | USD | 18.95 | 19.05 | 18.89 | 18.97 | 18.5798 | +0.07 (+0.37%) | 91,458 |
| 15 Nov 2017 | USD | 19.04 | 19.04 | 18.8 | 18.9 | 18.5113 | -0.19 (-1.00%) | 90,201 |
| 14 Nov 2017 | USD | 18.92 | 19.13 | 18.825 | 19.09 | 18.6974 | +0.1 (+0.53%) | 135,448 |
| 13 Nov 2017 | USD | 18.96 | 19.14 | 18.87 | 18.99 | 18.5994 | 0.0 (0.0%) | 99,484 |
| 10 Nov 2017 | USD | 18.99 | 19.13 | 18.92 | 18.99 | 18.5994 | -0.01 (-0.05%) | 166,686 |
| 9 Nov 2017 | USD | 19.02 | 19.09 | 18.97 | 19 | 18.6092 | -0.13 (-0.68%) | 161,835 |
| 8 Nov 2017 | USD | 18.9 | 19.15 | 18.8445 | 19.13 | 18.7365 | +0.22 (+1.16%) | 137,209 |
| 7 Nov 2017 | USD | 18.91 | 18.91 | 18.91 | 18.91 | 18.5211 | +0.05 (+0.27%) | 156,589 |
| 6 Nov 2017 | USD | 18.99 | 18.99 | 18.78 | 18.86 | 18.4721 | -0.14 (-0.74%) | 140,668 |
| 3 Nov 2017 | USD | 18.75 | 19.03 | 18.65 | 19 | 18.6092 | +0.28 (+1.50%) | 140,218 |
| 2 Nov 2017 | USD | 19 | 19 | 18.63 | 18.72 | 18.335 | -0.24 (-1.27%) | 168,787 |
| 1 Nov 2017 | USD | 18.98 | 19.08 | 18.81 | 18.96 | 18.57 | 0.0 (0.0%) | 215,069 |
| 31 Oct 2017 | USD | 19.09 | 19.09 | 18.94 | 18.96 | 18.57 | -0.12 (-0.63%) | 206,513 |
| 30 Oct 2017 | USD | 19.13 | 19.2 | 18.95 | 19.08 | 18.6876 | -0.02 (-0.10%) | 171,508 |
| 27 Oct 2017 | USD | 18.91 | 19.19 | 18.85 | 19.1 | 18.7071 | +0.2 (+1.06%) | 151,177 |
| 26 Oct 2017 | USD | 19.16 | 19.19 | 18.87 | 18.9 | 18.5113 | -0.24 (-1.25%) | 157,109 |
| 25 Oct 2017 | USD | 19.2 | 19.22 | 19.12 | 19.14 | 18.7463 | -0.07 (-0.36%) | 333,059 |
| 24 Oct 2017 | USD | 19.41 | 19.42 | 19.1 | 19.21 | 18.8149 | -0.2 (-1.03%) | 721,654 |
| 23 Oct 2017 | USD | 19.31 | 19.47 | 19.3 | 19.41 | 19.0108 | +0.15 (+0.78%) | 232,719 |
| 20 Oct 2017 | USD | 19.25 | 19.33 | 19.15 | 19.26 | 18.8639 | +0.09 (+0.47%) | 181,118 |
| 19 Oct 2017 | USD | 19.07 | 19.2 | 19.045 | 19.17 | 18.7757 | +0.04 (+0.21%) | 173,105 |
| 18 Oct 2017 | USD | 19.08 | 19.18 | 19.07 | 19.13 | 18.7365 | +0.07 (+0.37%) | 208,267 |
