| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | USD | 18.51 | 19.02 | 18.32 | 18.91 | 18.91 | +0.5 (+2.72%) | 785,788 |
| 16 Nov 2017 | USD | 17.9 | 18.61 | 17.9 | 18.41 | 18.41 | +0.46 (+2.56%) | 454,640 |
| 15 Nov 2017 | USD | 17.52 | 18.05 | 17.33 | 17.95 | 17.95 | +0.32 (+1.82%) | 956,524 |
| 14 Nov 2017 | USD | 17.48 | 17.7 | 16.91 | 17.63 | 17.63 | +0.16 (+0.92%) | 4,815,753 |
| 13 Nov 2017 | USD | 18.75 | 18.75 | 17.24 | 17.47 | 17.47 | -1.75 (-9.11%) | 1,839,226 |
| 10 Nov 2017 | USD | 18.8 | 19.3499 | 18.46 | 19.22 | 19.22 | +0.48 (+2.56%) | 465,176 |
| 9 Nov 2017 | USD | 18.28 | 18.82 | 18.24 | 18.74 | 18.74 | +0.48 (+2.63%) | 586,883 |
| 8 Nov 2017 | USD | 17.75 | 18.42 | 17.6 | 18.26 | 18.26 | +0.26 (+1.44%) | 534,742 |
| 7 Nov 2017 | USD | 18.11 | 18.1553 | 17.891 | 18 | 18 | -0.12 (-0.66%) | 310,781 |
| 6 Nov 2017 | USD | 18.15 | 18.34 | 18.04 | 18.12 | 18.12 | +0.03 (+0.17%) | 110,585 |
| 3 Nov 2017 | USD | 18.17 | 18.18 | 17.88 | 18.09 | 18.09 | -0.11 (-0.60%) | 211,749 |
| 2 Nov 2017 | USD | 18.21 | 18.2498 | 18.01 | 18.2 | 18.2 | -0.01 (-0.05%) | 198,520 |
| 1 Nov 2017 | USD | 18.47 | 18.5 | 18.15 | 18.21 | 18.21 | -0.26 (-1.41%) | 148,131 |
| 31 Oct 2017 | USD | 18.05 | 18.505 | 18.05 | 18.47 | 18.47 | +0.36 (+1.99%) | 152,849 |
| 30 Oct 2017 | USD | 18.3 | 18.47 | 18.07 | 18.11 | 18.11 | -0.18 (-0.98%) | 104,885 |
| 27 Oct 2017 | USD | 18.47 | 18.48 | 18.06 | 18.29 | 18.29 | -0.15 (-0.81%) | 135,561 |
| 26 Oct 2017 | USD | 18.48 | 18.81 | 18.22 | 18.44 | 18.44 | +0.09 (+0.49%) | 167,802 |
| 25 Oct 2017 | USD | 18.21 | 18.43 | 17.95 | 18.35 | 18.35 | +0.1 (+0.55%) | 137,315 |
| 24 Oct 2017 | USD | 18.24 | 18.43 | 18.1 | 18.25 | 18.25 | +0.05 (+0.27%) | 200,295 |
| 23 Oct 2017 | USD | 18.34 | 18.4297 | 18.17 | 18.2 | 18.2 | -0.11 (-0.60%) | 164,205 |
| 20 Oct 2017 | USD | 18.06 | 18.34 | 17.92 | 18.31 | 18.31 | +0.35 (+1.95%) | 458,412 |
| 19 Oct 2017 | USD | 18.13 | 18.3 | 17.71 | 17.96 | 17.96 | -0.14 (-0.77%) | 252,916 |
| 18 Oct 2017 | USD | 18.07 | 18.39 | 17.9 | 18.1 | 18.1 | +0.16 (+0.89%) | 334,433 |
| 17 Oct 2017 | USD | 17.76 | 18.09 | 17.67 | 17.94 | 17.94 | +0.24 (+1.36%) | 136,039 |
| 16 Oct 2017 | USD | 17.9 | 17.9 | 17.53 | 17.7 | 17.7 | -0.01 (-0.06%) | 242,904 |
| 13 Oct 2017 | USD | 17.82 | 17.9 | 17.58 | 17.71 | 17.71 | -0.02 (-0.11%) | 110,022 |
| 12 Oct 2017 | USD | 17.73 | 17.79 | 17.49 | 17.73 | 17.73 | 0.0 (0.0%) | 189,257 |
| 11 Oct 2017 | USD | 17.89 | 18 | 17.64 | 17.73 | 17.73 | -0.27 (-1.50%) | 133,416 |
| 10 Oct 2017 | USD | 17.98 | 18.24 | 17.72 | 18 | 18 | +0.02 (+0.11%) | 237,037 |
| 9 Oct 2017 | USD | 17.99 | 18.1 | 17.65 | 17.98 | 17.98 | -0.04 (-0.22%) | 288,355 |
