| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 16.99 | 17.26 | 16.94 | 17.22 | 17.22 | +0.2 (+1.18%) | 212,502 |
| 27 Nov 2017 | USD | 17.47 | 17.475 | 16.96 | 17.02 | 17.02 | -0.38 (-2.18%) | 308,699 |
| 24 Nov 2017 | USD | 17.34 | 17.47 | 17.23 | 17.4 | 17.4 | +0.15 (+0.87%) | 73,140 |
| 23 Nov 2017 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.21 | 17.655 | 17.17 | 17.25 | 17.25 | +0.05 (+0.29%) | 105,483 |
| 21 Nov 2017 | USD | 17.37 | 17.52 | 17.1 | 17.2 | 17.2 | -0.04 (-0.23%) | 168,977 |
| 20 Nov 2017 | USD | 17.22 | 17.3 | 16.99 | 17.24 | 17.24 | +0.07 (+0.41%) | 182,270 |
| 17 Nov 2017 | USD | 17.1 | 17.35 | 16.97 | 17.17 | 17.17 | +0.01 (+0.06%) | 126,266 |
| 16 Nov 2017 | USD | 17 | 17.395 | 16.96 | 17.16 | 17.16 | +0.15 (+0.88%) | 276,125 |
| 15 Nov 2017 | USD | 17.33 | 17.33 | 16.81 | 17.01 | 17.01 | -0.49 (-2.80%) | 567,655 |
| 14 Nov 2017 | USD | 18.23 | 18.26 | 17.44 | 17.5 | 17.5 | -0.87 (-4.74%) | 294,885 |
| 13 Nov 2017 | USD | 18.85 | 19.01 | 18.36 | 18.37 | 18.37 | -0.61 (-3.21%) | 231,496 |
| 10 Nov 2017 | USD | 19.12 | 19.23 | 18.64 | 18.98 | 18.98 | -0.32 (-1.66%) | 294,688 |
| 9 Nov 2017 | USD | 19 | 20.11 | 18.73 | 19.3 | 19.3 | -1.58 (-7.57%) | 320,755 |
| 8 Nov 2017 | USD | 20.07 | 20.93 | 19.94 | 20.88 | 20.88 | +0.69 (+3.42%) | 159,137 |
| 7 Nov 2017 | USD | 20.45 | 20.55 | 19.73 | 20.19 | 20.19 | -0.27 (-1.32%) | 157,314 |
| 6 Nov 2017 | USD | 20.69 | 20.73 | 20.35 | 20.46 | 20.46 | -0.26 (-1.25%) | 139,568 |
| 3 Nov 2017 | USD | 20.41 | 21 | 20.24 | 20.72 | 20.72 | +0.41 (+2.02%) | 195,040 |
| 2 Nov 2017 | USD | 20.2 | 20.44 | 20.1 | 20.31 | 20.31 | +0.07 (+0.35%) | 184,532 |
| 1 Nov 2017 | USD | 20.34 | 20.6 | 19.99 | 20.24 | 20.24 | +0.1 (+0.50%) | 166,109 |
| 31 Oct 2017 | USD | 20.12 | 20.27 | 19.94 | 20.14 | 20.14 | +0.13 (+0.65%) | 148,846 |
| 30 Oct 2017 | USD | 20 | 20.21 | 19.725 | 20.01 | 20.01 | -0.08 (-0.40%) | 186,924 |
| 27 Oct 2017 | USD | 19.74 | 20.19 | 19.72 | 20.09 | 20.09 | +0.25 (+1.26%) | 138,783 |
| 26 Oct 2017 | USD | 19.89 | 20.17 | 19.8177 | 19.84 | 19.84 | 0.0 (0.0%) | 111,515 |
| 25 Oct 2017 | USD | 19.75 | 19.96 | 19.4225 | 19.84 | 19.84 | +0.08 (+0.40%) | 125,338 |
| 24 Oct 2017 | USD | 19.84 | 20.1 | 19.73 | 19.76 | 19.76 | -0.09 (-0.45%) | 86,120 |
| 23 Oct 2017 | USD | 20.18 | 20.24 | 19.83 | 19.85 | 19.85 | -0.31 (-1.54%) | 79,131 |
| 20 Oct 2017 | USD | 20.38 | 20.53 | 20.04 | 20.16 | 20.16 | -0.05 (-0.25%) | 133,716 |
| 19 Oct 2017 | USD | 20.07 | 20.385 | 19.84 | 20.21 | 20.21 | -0.05 (-0.25%) | 129,630 |
| 18 Oct 2017 | USD | 20.6 | 20.6 | 19.82 | 20.26 | 20.26 | -0.34 (-1.65%) | 747,119 |
