| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 14.69 | 14.93 | 14.42 | 14.76 | 14.76 | -0.05 (-0.34%) | 635,244 |
| 24 Nov 2017 | USD | 14.43 | 15.165 | 14.365 | 14.81 | 14.81 | +0.5 (+3.49%) | 567,666 |
| 23 Nov 2017 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.65 | 14.87 | 14.3 | 14.31 | 14.31 | -0.15 (-1.04%) | 544,173 |
| 21 Nov 2017 | USD | 14.39 | 14.81 | 14.27 | 14.46 | 14.46 | +0.16 (+1.12%) | 756,585 |
| 20 Nov 2017 | USD | 14.5 | 14.565 | 14.17 | 14.3 | 14.3 | -0.29 (-1.99%) | 429,567 |
| 17 Nov 2017 | USD | 14.39 | 14.7 | 14.27 | 14.59 | 14.59 | +0.27 (+1.89%) | 438,448 |
| 16 Nov 2017 | USD | 14.27 | 14.64 | 14.1 | 14.32 | 14.32 | +0.06 (+0.42%) | 550,519 |
| 15 Nov 2017 | USD | 14.28 | 14.54 | 13.63 | 14.26 | 14.26 | -0.31 (-2.13%) | 663,804 |
| 14 Nov 2017 | USD | 15.3 | 15.49 | 14.52 | 14.57 | 14.57 | -0.86 (-5.57%) | 659,760 |
| 13 Nov 2017 | USD | 15.35 | 15.66 | 15.14 | 15.43 | 15.43 | -0.04 (-0.26%) | 638,097 |
| 10 Nov 2017 | USD | 15.94 | 16.04 | 15.23 | 15.47 | 15.47 | -0.48 (-3.01%) | 622,694 |
| 9 Nov 2017 | USD | 15.79 | 16.04 | 15.61 | 15.95 | 15.95 | +0.11 (+0.69%) | 656,400 |
| 8 Nov 2017 | USD | 15.85 | 16.428 | 15.64 | 15.84 | 15.84 | +0.03 (+0.19%) | 788,519 |
| 7 Nov 2017 | USD | 15.67 | 15.83 | 15.45 | 15.81 | 15.81 | +0.08 (+0.51%) | 699,042 |
| 6 Nov 2017 | USD | 14.89 | 15.75 | 14.89 | 15.73 | 15.73 | +0.91 (+6.14%) | 722,113 |
| 3 Nov 2017 | USD | 14.49 | 15.17 | 13.95 | 14.82 | 14.82 | +0.3 (+2.07%) | 810,177 |
| 2 Nov 2017 | USD | 14.76 | 15.69 | 14.4 | 14.52 | 14.52 | -1.04 (-6.68%) | 1,345,293 |
| 1 Nov 2017 | USD | 15.71 | 15.99 | 15.26 | 15.56 | 15.56 | +0.12 (+0.78%) | 901,934 |
| 31 Oct 2017 | USD | 15.09 | 15.53 | 14.9398 | 15.44 | 15.44 | +0.34 (+2.25%) | 474,145 |
| 30 Oct 2017 | USD | 14.94 | 15.16 | 14.75 | 15.1 | 15.1 | +0.22 (+1.48%) | 407,757 |
| 27 Oct 2017 | USD | 14.28 | 14.895 | 14.12 | 14.88 | 14.88 | +0.52 (+3.62%) | 736,221 |
| 26 Oct 2017 | USD | 14.09 | 14.43 | 13.77 | 14.36 | 14.36 | +0.25 (+1.77%) | 795,028 |
| 25 Oct 2017 | USD | 14.42 | 14.5 | 13.88 | 14.11 | 14.11 | -0.38 (-2.62%) | 658,350 |
| 24 Oct 2017 | USD | 14.79 | 14.9 | 14.39 | 14.49 | 14.49 | -0.17 (-1.16%) | 516,516 |
| 23 Oct 2017 | USD | 15.12 | 15.19 | 14.57 | 14.66 | 14.66 | -0.39 (-2.59%) | 641,728 |
| 20 Oct 2017 | USD | 15.18 | 15.185 | 14.73 | 15.05 | 15.05 | -0.08 (-0.53%) | 759,800 |
| 19 Oct 2017 | USD | 15.37 | 15.66 | 14.93 | 15.13 | 15.13 | -0.36 (-2.32%) | 629,804 |
| 18 Oct 2017 | USD | 15.91 | 16 | 15.01 | 15.49 | 15.49 | -0.37 (-2.33%) | 1,392,764 |
| 17 Oct 2017 | USD | 15.86 | 16.11 | 15.7 | 15.86 | 15.86 | -0.03 (-0.19%) | 393,101 |
