| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | USD | 18.39 | 18.93 | 17.95 | 17.97 | 17.97 | -0.69 (-3.70%) | 727,938 |
| 6 Nov 2017 | USD | 18 | 18.69 | 17.5 | 18.66 | 18.66 | +0.33 (+1.80%) | 1,196,432 |
| 3 Nov 2017 | USD | 16.02 | 18.65 | 15.5 | 18.33 | 18.33 | +1.36 (+8.01%) | 2,892,257 |
| 2 Nov 2017 | USD | 16.5 | 17.365 | 16.31 | 16.97 | 16.97 | +0.43 (+2.60%) | 1,044,929 |
| 1 Nov 2017 | USD | 16.56 | 16.7 | 16.27 | 16.54 | 16.54 | +0.03 (+0.18%) | 880,626 |
| 31 Oct 2017 | USD | 16.43 | 16.84 | 16.355 | 16.51 | 16.51 | +0.16 (+0.98%) | 957,186 |
| 30 Oct 2017 | USD | 16.3 | 16.57 | 15.97 | 16.35 | 16.35 | +0.07 (+0.43%) | 723,048 |
| 27 Oct 2017 | USD | 16.19 | 16.36 | 15.95 | 16.28 | 16.28 | +0.12 (+0.74%) | 608,051 |
| 26 Oct 2017 | USD | 16.06 | 16.21 | 15.83 | 16.16 | 16.16 | +0.17 (+1.06%) | 647,108 |
| 25 Oct 2017 | USD | 16.11 | 16.5 | 15.6 | 15.99 | 15.99 | -0.19 (-1.17%) | 562,670 |
| 24 Oct 2017 | USD | 16.35 | 16.4 | 16.01 | 16.18 | 16.18 | +0.03 (+0.19%) | 309,522 |
| 23 Oct 2017 | USD | 16.25 | 16.35 | 15.99 | 16.15 | 16.15 | -0.11 (-0.68%) | 517,982 |
| 20 Oct 2017 | USD | 16.09 | 16.28 | 15.83 | 16.26 | 16.26 | +0.27 (+1.69%) | 405,125 |
| 19 Oct 2017 | USD | 16.18 | 16.215 | 15.835 | 15.99 | 15.99 | -0.33 (-2.02%) | 552,029 |
| 18 Oct 2017 | USD | 16.25 | 16.52 | 15.81 | 16.32 | 16.32 | +0.22 (+1.37%) | 720,815 |
| 17 Oct 2017 | USD | 16.33 | 16.56 | 15.595 | 16.1 | 16.1 | -0.86 (-5.07%) | 1,673,943 |
| 16 Oct 2017 | USD | 16.62 | 17.15 | 15.97 | 16.96 | 16.96 | +0.36 (+2.17%) | 1,885,336 |
| 13 Oct 2017 | USD | 16.63 | 16.8 | 16.515 | 16.6 | 16.6 | -0.01 (-0.06%) | 283,018 |
| 12 Oct 2017 | USD | 16.56 | 16.81 | 16.46 | 16.61 | 16.61 | 0.0 (0.0%) | 639,268 |
| 11 Oct 2017 | USD | 16.38 | 16.63 | 16.2 | 16.61 | 16.61 | +0.3 (+1.84%) | 718,659 |
| 10 Oct 2017 | USD | 16.4 | 16.85 | 16.24 | 16.31 | 16.31 | -0.28 (-1.69%) | 771,368 |
| 9 Oct 2017 | USD | 16.85 | 16.9 | 16.55 | 16.59 | 16.59 | -0.2 (-1.19%) | 600,330 |
| 6 Oct 2017 | USD | 16.81 | 17.01 | 16.7 | 16.79 | 16.79 | -0.11 (-0.65%) | 645,375 |
| 5 Oct 2017 | USD | 17.01 | 17.01 | 16.78 | 16.9 | 16.9 | +0.03 (+0.18%) | 472,309 |
| 4 Oct 2017 | USD | 16.92 | 17.11 | 16.784 | 16.87 | 16.87 | -0.13 (-0.76%) | 604,011 |
| 3 Oct 2017 | USD | 17.06 | 17.62 | 16.901 | 17 | 17 | +0.05 (+0.29%) | 837,336 |
| 2 Oct 2017 | USD | 16.96 | 17.02 | 16.795 | 16.95 | 16.95 | 0.0 (0.0%) | 629,153 |
| 29 Sep 2017 | USD | 16.87 | 17.06 | 16.79 | 16.95 | 16.95 | 0.0 (0.0%) | 566,720 |
| 28 Sep 2017 | USD | 16.9 | 17.13 | 16.77 | 16.95 | 16.95 | +0.09 (+0.53%) | 568,618 |
| 27 Sep 2017 | USD | 16.9 | 17.2 | 16.82 | 16.86 | 16.86 | +0.04 (+0.24%) | 887,410 |
