| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 21.11 | 21.36 | 20.94 | 21.13 | 21.13 | +0.02 (+0.09%) | 2,223,714 |
| 21 Nov 2017 | USD | 21.02 | 21.175 | 20.98 | 21.11 | 21.11 | +0.21 (+1.00%) | 2,744,496 |
| 20 Nov 2017 | USD | 20.95 | 20.96 | 20.82 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,672,568 |
| 17 Nov 2017 | USD | 21.01 | 21.18 | 20.96 | 21.1 | 21.1 | +0.05 (+0.24%) | 1,519,022 |
| 16 Nov 2017 | USD | 21.16 | 21.19 | 21.045 | 21.05 | 21.05 | +0.03 (+0.14%) | 1,322,728 |
| 15 Nov 2017 | USD | 20.8 | 21.19 | 20.69 | 21.02 | 21.02 | +0.07 (+0.33%) | 2,293,901 |
| 14 Nov 2017 | USD | 20.97 | 21.04 | 20.88 | 20.95 | 20.95 | -0.12 (-0.57%) | 1,486,939 |
| 13 Nov 2017 | USD | 21.12 | 21.235 | 21.065 | 21.07 | 21.07 | -0.15 (-0.71%) | 1,695,021 |
| 10 Nov 2017 | USD | 21.56 | 21.67 | 21.07 | 21.22 | 21.22 | -0.45 (-2.08%) | 2,171,918 |
| 9 Nov 2017 | USD | 20.95 | 21.695 | 20.93 | 21.67 | 21.67 | +1 (+4.84%) | 4,174,563 |
| 8 Nov 2017 | USD | 20.78 | 20.81 | 20.5 | 20.67 | 20.67 | -0.09 (-0.43%) | 1,975,913 |
| 7 Nov 2017 | USD | 20.78 | 20.91 | 20.63 | 20.76 | 20.76 | -0.08 (-0.38%) | 1,633,413 |
| 6 Nov 2017 | USD | 20.79 | 20.9 | 20.725 | 20.84 | 20.84 | +0.01 (+0.05%) | 1,209,584 |
| 3 Nov 2017 | USD | 20.86 | 20.93 | 20.73 | 20.83 | 20.83 | +0.13 (+0.63%) | 2,470,575 |
| 2 Nov 2017 | USD | 20.41 | 20.82 | 20.39 | 20.7 | 20.7 | +0.28 (+1.37%) | 1,954,853 |
| 1 Nov 2017 | USD | 20.22 | 20.465 | 20.19 | 20.42 | 20.42 | +0.32 (+1.59%) | 2,779,835 |
| 31 Oct 2017 | USD | 20.12 | 20.25 | 20.1 | 20.1 | 20.1 | -0.12 (-0.59%) | 1,871,786 |
| 30 Oct 2017 | USD | 20.14 | 20.25 | 20.13 | 20.22 | 20.22 | -0.01 (-0.05%) | 1,553,387 |
| 27 Oct 2017 | USD | 20.15 | 20.23 | 20.05 | 20.23 | 20.23 | -0.01 (-0.05%) | 1,775,389 |
| 26 Oct 2017 | USD | 20.33 | 20.33 | 20.195 | 20.24 | 20.24 | -0.04 (-0.20%) | 1,283,961 |
| 25 Oct 2017 | USD | 20.56 | 20.585 | 20.2 | 20.28 | 20.28 | -0.23 (-1.12%) | 1,898,992 |
| 24 Oct 2017 | USD | 20.63 | 20.66 | 20.43 | 20.51 | 20.51 | -0.03 (-0.15%) | 1,821,982 |
| 23 Oct 2017 | USD | 20.56 | 20.63 | 20.48 | 20.54 | 20.54 | -0.07 (-0.34%) | 1,494,333 |
| 20 Oct 2017 | USD | 20.87 | 20.89 | 20.55 | 20.61 | 20.61 | -0.2 (-0.96%) | 1,975,284 |
| 19 Oct 2017 | USD | 20.56 | 20.85 | 20.47 | 20.81 | 20.81 | +0.04 (+0.19%) | 1,297,975 |
| 18 Oct 2017 | USD | 20.8 | 20.815 | 20.69 | 20.77 | 20.77 | +0.07 (+0.34%) | 1,245,150 |
| 17 Oct 2017 | USD | 20.81 | 20.81 | 20.65 | 20.7 | 20.7 | -0.07 (-0.34%) | 1,807,251 |
| 16 Oct 2017 | USD | 20.76 | 20.78 | 20.63 | 20.77 | 20.77 | +0.05 (+0.24%) | 1,219,018 |
| 13 Oct 2017 | USD | 20.64 | 20.755 | 20.61 | 20.72 | 20.72 | +0.08 (+0.39%) | 1,578,848 |
| 12 Oct 2017 | USD | 20.77 | 20.77 | 20.63 | 20.64 | 20.64 | -0.16 (-0.77%) | 1,622,899 |
