| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | USD | 13.78 | 13.89 | 13.76 | 13.79 | 13.79 | +0.01 (+0.07%) | 2,613,130 |
| 17 Nov 2017 | USD | 13.6 | 13.83 | 13.57 | 13.78 | 13.78 | +0.18 (+1.32%) | 2,895,894 |
| 16 Nov 2017 | USD | 13.52 | 13.67 | 13.46 | 13.6 | 13.6 | +0.08 (+0.59%) | 2,286,316 |
| 15 Nov 2017 | USD | 13.65 | 13.65 | 13.51 | 13.52 | 13.52 | -0.09 (-0.66%) | 1,929,425 |
| 14 Nov 2017 | USD | 13.62 | 13.7201 | 13.6 | 13.61 | 13.61 | -0.04 (-0.29%) | 1,905,905 |
| 13 Nov 2017 | USD | 13.6 | 13.69 | 13.595 | 13.65 | 13.65 | +0.09 (+0.66%) | 1,507,155 |
| 10 Nov 2017 | USD | 13.57 | 13.69 | 13.54 | 13.56 | 13.56 | -0.05 (-0.37%) | 1,815,262 |
| 9 Nov 2017 | USD | 13.53 | 13.8 | 13.5 | 13.61 | 13.61 | +0.03 (+0.22%) | 2,291,022 |
| 8 Nov 2017 | USD | 13.63 | 13.72 | 13.55 | 13.58 | 13.58 | -0.11 (-0.80%) | 1,628,192 |
| 7 Nov 2017 | USD | 13.61 | 13.7 | 13.46 | 13.69 | 13.69 | +0.07 (+0.51%) | 2,305,618 |
| 6 Nov 2017 | USD | 13.62 | 13.78 | 13.6 | 13.62 | 13.62 | +0.03 (+0.22%) | 2,839,822 |
| 3 Nov 2017 | USD | 13.39 | 13.6 | 13.36 | 13.59 | 13.59 | +0.14 (+1.04%) | 3,008,625 |
| 2 Nov 2017 | USD | 13.24 | 13.495 | 13.12 | 13.45 | 13.45 | +0.28 (+2.13%) | 2,720,616 |
| 1 Nov 2017 | USD | 13.24 | 13.28 | 13.1631 | 13.17 | 13.17 | -0.06 (-0.45%) | 1,903,059 |
| 31 Oct 2017 | USD | 13.27 | 13.27 | 13.1 | 13.23 | 13.23 | -0.04 (-0.30%) | 2,113,241 |
| 30 Oct 2017 | USD | 13.25 | 13.3 | 13.17 | 13.27 | 13.27 | -0.01 (-0.08%) | 1,547,901 |
| 27 Oct 2017 | USD | 13.15 | 13.31 | 13.07 | 13.28 | 13.28 | +0.15 (+1.14%) | 1,895,278 |
| 26 Oct 2017 | USD | 13.28 | 13.29 | 13.11 | 13.13 | 13.13 | -0.1 (-0.76%) | 2,016,263 |
| 25 Oct 2017 | USD | 13.17 | 13.24 | 13.04 | 13.23 | 13.23 | +0.01 (+0.08%) | 2,569,362 |
| 24 Oct 2017 | USD | 13.33 | 13.33 | 13.19 | 13.22 | 13.22 | -0.09 (-0.68%) | 1,799,689 |
| 23 Oct 2017 | USD | 13.35 | 13.41 | 13.25 | 13.31 | 13.31 | -0.02 (-0.15%) | 2,401,898 |
| 20 Oct 2017 | USD | 13.34 | 13.35 | 13.17 | 13.33 | 13.33 | 0.0 (0.0%) | 1,058,016 |
| 19 Oct 2017 | USD | 13.34 | 13.37 | 13.2445 | 13.33 | 13.33 | -0.02 (-0.15%) | 1,146,132 |
| 18 Oct 2017 | USD | 13.3 | 13.36 | 13.23 | 13.35 | 13.35 | +0.04 (+0.30%) | 1,260,911 |
| 17 Oct 2017 | USD | 13.1 | 13.32 | 13.08 | 13.31 | 13.31 | +0.17 (+1.29%) | 1,961,934 |
| 16 Oct 2017 | USD | 13.06 | 13.19 | 13.05 | 13.14 | 13.14 | +0.1 (+0.77%) | 1,607,999 |
| 13 Oct 2017 | USD | 13.16 | 13.1999 | 12.89 | 13.04 | 13.04 | -0.08 (-0.61%) | 2,974,500 |
| 12 Oct 2017 | USD | 13.23 | 13.23 | 13.04 | 13.12 | 13.12 | 0.0 (0.0%) | 1,367,578 |
| 11 Oct 2017 | USD | 13.08 | 13.17 | 13.07 | 13.12 | 13.12 | +0.06 (+0.46%) | 1,463,464 |
| 10 Oct 2017 | USD | 13.16 | 13.23 | 13.03 | 13.06 | 13.06 | -0.04 (-0.31%) | 1,534,637 |
