| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 18.35 | 18.65 | 18.28 | 18.65 | 18.65 | +0.25 (+1.36%) | 23,926 |
| 23 Nov 2017 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.45 | 18.613 | 18.06 | 18.4 | 18.4 | 0.0 (0.0%) | 31,332 |
| 21 Nov 2017 | USD | 17.73 | 18.5 | 17.58 | 18.4 | 18.4 | +0.65 (+3.66%) | 91,455 |
| 20 Nov 2017 | USD | 17.3 | 17.88 | 16.5188 | 17.75 | 17.75 | +0.34 (+1.95%) | 72,794 |
| 17 Nov 2017 | USD | 16.57 | 17.5 | 16.57 | 17.41 | 17.41 | +0.82 (+4.94%) | 134,449 |
| 16 Nov 2017 | USD | 16.63 | 16.63 | 16.45 | 16.59 | 16.59 | +0.01 (+0.06%) | 72,130 |
| 15 Nov 2017 | USD | 16.6 | 16.82 | 16.15 | 16.58 | 16.58 | -0.13 (-0.78%) | 96,095 |
| 14 Nov 2017 | USD | 16.69 | 16.95 | 16.55 | 16.71 | 16.71 | +0.02 (+0.12%) | 31,444 |
| 13 Nov 2017 | USD | 16.97 | 17.22 | 16.66 | 16.69 | 16.69 | -0.33 (-1.94%) | 21,812 |
| 10 Nov 2017 | USD | 17.41 | 17.47 | 16.991 | 17.02 | 17.02 | -0.34 (-1.96%) | 20,695 |
| 9 Nov 2017 | USD | 17.9 | 17.99 | 17.31 | 17.36 | 17.36 | -0.41 (-2.31%) | 34,700 |
| 8 Nov 2017 | USD | 16.91 | 17.95 | 16.91 | 17.77 | 17.77 | +0.65 (+3.80%) | 48,173 |
| 7 Nov 2017 | USD | 17.2 | 17.2 | 16.95 | 17.12 | 17.12 | +0.01 (+0.06%) | 19,156 |
| 6 Nov 2017 | USD | 16.83 | 17.44 | 16.83 | 17.11 | 17.11 | +0.34 (+2.03%) | 51,450 |
| 3 Nov 2017 | USD | 17.04 | 17.04 | 16.71 | 16.77 | 16.77 | -0.28 (-1.64%) | 35,814 |
| 2 Nov 2017 | USD | 16.87 | 17.12 | 16.87 | 17.05 | 17.05 | +0.1 (+0.59%) | 20,409 |
| 1 Nov 2017 | USD | 16.64 | 17 | 16.53 | 16.95 | 16.95 | +0.33 (+1.99%) | 38,344 |
| 31 Oct 2017 | USD | 17 | 17 | 16.5 | 16.62 | 16.62 | -0.38 (-2.24%) | 65,996 |
| 30 Oct 2017 | USD | 16.5 | 17.13 | 16.5 | 17 | 17 | +0.44 (+2.66%) | 64,899 |
| 27 Oct 2017 | USD | 16.49 | 16.63 | 16.38 | 16.56 | 16.56 | +0.2 (+1.22%) | 70,420 |
| 26 Oct 2017 | USD | 16.23 | 16.46 | 15.8693 | 16.36 | 16.36 | +0.03 (+0.18%) | 65,347 |
| 25 Oct 2017 | USD | 16.75 | 16.75 | 15.5701 | 16.33 | 16.33 | -0.43 (-2.57%) | 114,482 |
| 24 Oct 2017 | USD | 16.98 | 16.98 | 16.67 | 16.76 | 16.76 | -0.09 (-0.53%) | 51,465 |
| 23 Oct 2017 | USD | 17 | 17.15 | 16.6 | 16.85 | 16.85 | +0.15 (+0.90%) | 119,115 |
| 20 Oct 2017 | USD | 16.4 | 16.76 | 16.27 | 16.7 | 16.7 | +0.3 (+1.83%) | 98,551 |
| 19 Oct 2017 | USD | 16.69 | 16.95 | 16.27 | 16.4 | 16.4 | -0.27 (-1.62%) | 266,143 |
| 18 Oct 2017 | USD | 17.23 | 17.49 | 16.56 | 16.67 | 16.67 | -0.51 (-2.97%) | 144,150 |
| 17 Oct 2017 | USD | 17.71 | 17.94 | 17.18 | 17.18 | 17.18 | -0.59 (-3.32%) | 79,156 |
| 16 Oct 2017 | USD | 18.05 | 18.24 | 17.61 | 17.77 | 17.77 | -0.21 (-1.17%) | 126,648 |
