| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 21.5 | 21.8 | 21.41 | 21.48 | 343.68 | +0.01 (+0.05%) | 40,945 |
| 27 Nov 2017 | USD | 21.47 | 21.78 | 21.11 | 21.47 | 343.52 | +0.07 (+0.33%) | 23,189 |
| 24 Nov 2017 | USD | 21.68 | 22.15 | 21.35 | 21.4 | 342.4 | -0.25 (-1.15%) | 62,881 |
| 23 Nov 2017 | USD | 21.54 | 21.82 | 21.49 | 21.65 | 346.4 | +0.11 (+0.51%) | 26,450 |
| 22 Nov 2017 | USD | 21.65 | 21.79 | 21.29 | 21.54 | 344.64 | +0.04 (+0.19%) | 34,547 |
| 21 Nov 2017 | USD | 21.73 | 22.08 | 21.11 | 21.5 | 344 | -0.19 (-0.88%) | 54,308 |
| 20 Nov 2017 | USD | 21.7 | 21.7 | 20.36 | 21.69 | 347.04 | -0.01 (-0.05%) | 43,173 |
| 17 Nov 2017 | USD | 21.24 | 22.46 | 21.02 | 21.7 | 347.2 | +0.72 (+3.43%) | 84,415 |
| 16 Nov 2017 | USD | 21.16 | 21.16 | 20.59 | 20.98 | 335.68 | 0.0 (0.0%) | 52,553 |
| 15 Nov 2017 | USD | 20.95 | 21.17 | 20.6 | 20.98 | 335.68 | +0.22 (+1.06%) | 49,517 |
| 14 Nov 2017 | USD | 20.64 | 20.88 | 20.64 | 20.76 | 332.16 | +0.06 (+0.29%) | 80,030 |
| 13 Nov 2017 | USD | 21.1 | 21.4 | 20.67 | 20.7 | 331.2 | -0.35 (-1.66%) | 27,993 |
| 10 Nov 2017 | USD | 20.17 | 21.19 | 20.16 | 21.05 | 336.8 | +0.82 (+4.05%) | 68,927 |
| 9 Nov 2017 | USD | 20.15 | 21.24 | 20.15 | 20.23 | 323.68 | +0.08 (+0.40%) | 61,361 |
| 8 Nov 2017 | USD | 20.37 | 20.37 | 19.98 | 20.15 | 322.4 | -0.29 (-1.42%) | 21,076 |
| 7 Nov 2017 | USD | 20.38 | 20.44 | 19.87 | 20.44 | 327.04 | +0.1 (+0.49%) | 20,720 |
| 6 Nov 2017 | USD | 20.56 | 20.56 | 20.19 | 20.34 | 325.44 | -0.2 (-0.97%) | 21,096 |
| 3 Nov 2017 | USD | 19.8 | 20.69 | 19.75 | 20.54 | 328.64 | +0.74 (+3.74%) | 58,761 |
| 2 Nov 2017 | USD | 19.95 | 19.96 | 19.75 | 19.8 | 316.8 | -0.1 (-0.50%) | 50,710 |
| 1 Nov 2017 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 318.4 | +0.08 (+0.40%) | 80,721 |
| 31 Oct 2017 | USD | 19.08 | 19.95 | 19.08 | 19.82 | 317.12 | +0.79 (+4.15%) | 78,054 |
| 30 Oct 2017 | USD | 19 | 19.18 | 18.985 | 19.03 | 304.48 | +0.1 (+0.53%) | 56,910 |
| 27 Oct 2017 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 302.88 | +0.05 (+0.26%) | 58,069 |
| 26 Oct 2017 | USD | 18.88 | 18.89 | 18.6 | 18.88 | 302.08 | +0.05 (+0.27%) | 64,315 |
| 25 Oct 2017 | USD | 18.7 | 18.85 | 18.65 | 18.83 | 301.28 | +0.09 (+0.48%) | 53,758 |
| 24 Oct 2017 | USD | 18.41 | 18.88 | 18.34 | 18.74 | 299.84 | +0.24 (+1.30%) | 91,152 |
| 23 Oct 2017 | USD | 18.66 | 18.7 | 18.3 | 18.5 | 296 | -0.15 (-0.80%) | 158,511 |
| 20 Oct 2017 | USD | 18.65 | 18.85 | 18.65 | 18.65 | 298.4 | -0.015 (-0.08%) | 25,942 |
| 19 Oct 2017 | USD | 18.65 | 18.79 | 18.6 | 18.665 | 298.64 | -0.055 (-0.29%) | 26,910 |
| 18 Oct 2017 | USD | 18.77 | 18.92 | 18.61 | 18.72 | 299.52 | -0.28 (-1.47%) | 220,918 |
