| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 18.4 | 18.6 | 18.15 | 18.4 | 18.4 | +0.2 (+1.10%) | 338,214 |
| 7 Dec 2017 | USD | 17.75 | 18.25 | 17.6 | 18.2 | 18.2 | +0.4 (+2.25%) | 457,252 |
| 6 Dec 2017 | USD | 17.8 | 17.95 | 17.65 | 17.8 | 17.8 | -0.1 (-0.56%) | 231,856 |
| 5 Dec 2017 | USD | 17.95 | 18.1 | 17.81 | 17.9 | 17.9 | -0.1 (-0.56%) | 261,891 |
| 4 Dec 2017 | USD | 17.9 | 18.35 | 17.875 | 18 | 18 | +0.15 (+0.84%) | 273,072 |
| 1 Dec 2017 | USD | 18.1 | 18.45 | 17.7625 | 17.85 | 17.85 | -0.15 (-0.83%) | 277,903 |
| 30 Nov 2017 | USD | 18.2 | 18.35 | 17.8 | 18 | 18 | -0.05 (-0.28%) | 330,847 |
| 29 Nov 2017 | USD | 18 | 18.3 | 17.925 | 18.05 | 18.05 | +0.05 (+0.28%) | 294,220 |
| 28 Nov 2017 | USD | 18 | 18.3 | 17.9 | 18 | 18 | +0.05 (+0.28%) | 275,553 |
| 27 Nov 2017 | USD | 17.9 | 18.15 | 17.875 | 17.95 | 17.95 | -0.05 (-0.28%) | 217,366 |
| 24 Nov 2017 | USD | 18.15 | 18.55 | 18 | 18 | 18 | +0.05 (+0.28%) | 117,529 |
| 23 Nov 2017 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.85 | 18.25 | 17.75 | 17.95 | 17.95 | +0.2 (+1.13%) | 283,982 |
| 21 Nov 2017 | USD | 17.75 | 18 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 398,192 |
| 20 Nov 2017 | USD | 17.8 | 18.35 | 17.4 | 17.75 | 17.75 | 0.0 (0.0%) | 358,036 |
| 17 Nov 2017 | USD | 17.85 | 17.95 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 307,062 |
| 16 Nov 2017 | USD | 17.7 | 18.2 | 17.65 | 17.75 | 17.75 | +0.05 (+0.28%) | 373,596 |
| 15 Nov 2017 | USD | 17.7 | 18.05 | 17.5 | 17.7 | 17.7 | -0.05 (-0.28%) | 303,336 |
| 14 Nov 2017 | USD | 18.4 | 18.9 | 17.65 | 17.75 | 17.75 | -0.8 (-4.31%) | 535,134 |
| 13 Nov 2017 | USD | 18.8 | 18.95 | 18.4 | 18.55 | 18.55 | -0.25 (-1.33%) | 304,777 |
| 10 Nov 2017 | USD | 18.8 | 19.2 | 18.6 | 18.8 | 18.8 | -0.15 (-0.79%) | 297,703 |
| 9 Nov 2017 | USD | 18.4 | 19.175 | 18.4 | 18.95 | 18.95 | +0.5 (+2.71%) | 586,974 |
| 8 Nov 2017 | USD | 18.7 | 19 | 18.4 | 18.45 | 18.45 | -0.45 (-2.38%) | 678,490 |
| 7 Nov 2017 | USD | 18.9 | 19.2 | 18.55 | 18.9 | 18.9 | +0.25 (+1.34%) | 566,993 |
| 6 Nov 2017 | USD | 18.35 | 18.75 | 18.25 | 18.65 | 18.65 | +0.4 (+2.19%) | 758,185 |
| 3 Nov 2017 | USD | 17.1 | 18.3 | 17.1 | 18.25 | 18.25 | +1.15 (+6.73%) | 625,842 |
| 2 Nov 2017 | USD | 17.45 | 17.6 | 16.85 | 17.1 | 17.1 | -0.15 (-0.87%) | 358,198 |
| 1 Nov 2017 | USD | 17.5 | 17.5 | 16.95 | 17.25 | 17.25 | 0.0 (0.0%) | 434,125 |
| 31 Oct 2017 | USD | 17.4 | 17.4 | 16.8 | 17.25 | 17.25 | -0.05 (-0.29%) | 386,665 |
| 30 Oct 2017 | USD | 17.2 | 17.9 | 17.15 | 17.3 | 17.3 | +0.15 (+0.87%) | 527,910 |
