| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 16.95 | 17.1858 | 16.05 | 16.1 | 16.1 | -0.65 (-3.88%) | 548,376 |
| 1 Dec 2017 | USD | 17.45 | 17.7 | 16.25 | 16.75 | 16.75 | -0.4 (-2.33%) | 361,634 |
| 30 Nov 2017 | USD | 17 | 18.2 | 16.8 | 17.15 | 17.15 | +0.3 (+1.78%) | 555,247 |
| 29 Nov 2017 | USD | 17.25 | 17.35 | 16.65 | 16.85 | 16.85 | -0.35 (-2.03%) | 234,122 |
| 28 Nov 2017 | USD | 17.25 | 17.5 | 16.55 | 17.2 | 17.2 | 0.0 (0.0%) | 199,881 |
| 27 Nov 2017 | USD | 17.55 | 17.65 | 16.8 | 17.2 | 17.2 | -0.3 (-1.71%) | 231,909 |
| 24 Nov 2017 | USD | 17.45 | 18.2 | 17.25 | 17.5 | 17.5 | -0.1 (-0.57%) | 240,133 |
| 23 Nov 2017 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.35 | 17.65 | 16.55 | 17.6 | 17.6 | +0.55 (+3.23%) | 389,091 |
| 21 Nov 2017 | USD | 18.6 | 19.145 | 16.85 | 17.05 | 17.05 | -1.2 (-6.58%) | 600,999 |
| 20 Nov 2017 | USD | 17.55 | 18.5 | 17 | 18.25 | 18.25 | +1 (+5.80%) | 307,660 |
| 17 Nov 2017 | USD | 18.3 | 18.75 | 17.1 | 17.25 | 17.25 | -1.75 (-9.21%) | 914,055 |
| 16 Nov 2017 | USD | 14 | 19.25 | 13.85 | 19 | 19 | +4.95 (+35.23%) | 3,032,949 |
| 15 Nov 2017 | USD | 13.2 | 14.4 | 12.85 | 14.05 | 14.05 | +0.85 (+6.44%) | 443,163 |
| 14 Nov 2017 | USD | 15.45 | 15.45 | 12.9 | 13.2 | 13.2 | -2.3 (-14.84%) | 955,131 |
| 13 Nov 2017 | USD | 15 | 15.9 | 14.8 | 15.5 | 15.5 | +0.45 (+2.99%) | 390,538 |
| 10 Nov 2017 | USD | 13.9 | 15.35 | 13.9 | 15.05 | 15.05 | +1.05 (+7.50%) | 369,450 |
| 9 Nov 2017 | USD | 13.5 | 14.9 | 13.5 | 14 | 14 | +0.2 (+1.45%) | 386,096 |
| 8 Nov 2017 | USD | 13.65 | 14.2 | 13.05 | 13.8 | 13.8 | +0.25 (+1.85%) | 350,561 |
| 7 Nov 2017 | USD | 13.7 | 13.7 | 13.25 | 13.55 | 13.55 | -0.1 (-0.73%) | 159,024 |
| 6 Nov 2017 | USD | 14.1 | 14.1725 | 13.2 | 13.65 | 13.65 | -0.4 (-2.85%) | 183,984 |
| 3 Nov 2017 | USD | 13.75 | 14.4 | 13.405 | 14.05 | 14.05 | +0.45 (+3.31%) | 375,742 |
| 2 Nov 2017 | USD | 13.25 | 14.55 | 13.2 | 13.6 | 13.6 | +0.9 (+7.09%) | 594,720 |
| 1 Nov 2017 | USD | 13.1 | 13.275 | 12.55 | 12.7 | 12.7 | -0.35 (-2.68%) | 244,677 |
| 31 Oct 2017 | USD | 13.1 | 13.395 | 12.8 | 13.05 | 13.05 | -0.1 (-0.76%) | 234,210 |
| 30 Oct 2017 | USD | 12.85 | 13.3 | 12.6 | 13.15 | 13.15 | +0.15 (+1.15%) | 355,339 |
| 27 Oct 2017 | USD | 12.75 | 13.225 | 12.55 | 13 | 13 | +0.35 (+2.77%) | 333,340 |
| 26 Oct 2017 | USD | 13.25 | 13.35 | 12.255 | 12.65 | 12.65 | -0.75 (-5.60%) | 540,281 |
| 25 Oct 2017 | USD | 13.85 | 14 | 13.3 | 13.4 | 13.4 | -0.525 (-3.77%) | 348,536 |
| 24 Oct 2017 | USD | 14.2 | 14.4792 | 13.7 | 13.925 | 13.925 | -0.275 (-1.94%) | 242,603 |
