| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 18.91 | 18.99 | 18.63 | 18.95 | 18.95 | -0.04 (-0.21%) | 231,236 |
| 14 Nov 2017 | USD | 18.93 | 19.26 | 18.9 | 18.99 | 18.99 | +0.02 (+0.11%) | 300,674 |
| 13 Nov 2017 | USD | 18.84 | 19.18 | 18.78 | 18.97 | 18.97 | -0.1 (-0.52%) | 332,827 |
| 10 Nov 2017 | USD | 19.34 | 19.41 | 18.81 | 19.07 | 19.07 | -0.21 (-1.09%) | 378,613 |
| 9 Nov 2017 | USD | 19.67 | 19.67 | 18.98 | 19.28 | 19.28 | -0.44 (-2.23%) | 534,743 |
| 8 Nov 2017 | USD | 20.5 | 20.5 | 19.42 | 19.72 | 19.72 | -0.19 (-0.95%) | 498,103 |
| 7 Nov 2017 | USD | 20.91 | 21.855 | 19.52 | 19.91 | 19.91 | -1.09 (-5.19%) | 827,776 |
| 6 Nov 2017 | USD | 21 | 21.18 | 20.8901 | 21 | 21 | 0.0 (0.0%) | 543,329 |
| 3 Nov 2017 | USD | 21.19 | 21.21 | 20.98 | 21 | 21 | -0.16 (-0.76%) | 222,659 |
| 2 Nov 2017 | USD | 21.26 | 21.49 | 21.13 | 21.16 | 21.16 | -0.05 (-0.24%) | 284,708 |
| 1 Nov 2017 | USD | 21.08 | 21.27 | 20.96 | 21.21 | 21.21 | +0.22 (+1.05%) | 313,851 |
| 31 Oct 2017 | USD | 20.88 | 21.06 | 20.8521 | 20.99 | 20.99 | +0.19 (+0.91%) | 344,431 |
| 30 Oct 2017 | USD | 20.75 | 20.84 | 20.61 | 20.8 | 20.8 | +0.05 (+0.24%) | 203,120 |
| 27 Oct 2017 | USD | 20.54 | 20.845 | 20.3901 | 20.75 | 20.75 | +0.25 (+1.22%) | 245,745 |
| 26 Oct 2017 | USD | 20.54 | 20.55 | 20.35 | 20.5 | 20.5 | -0.03 (-0.15%) | 174,633 |
| 25 Oct 2017 | USD | 20.71 | 20.72 | 20.4 | 20.53 | 20.53 | -0.1 (-0.48%) | 236,076 |
| 24 Oct 2017 | USD | 20.64 | 20.78 | 20.19 | 20.63 | 20.63 | -0.04 (-0.19%) | 211,084 |
| 23 Oct 2017 | USD | 20.51 | 20.73 | 20.3748 | 20.67 | 20.67 | +0.06 (+0.29%) | 273,390 |
| 20 Oct 2017 | USD | 20.51 | 20.61 | 20.38 | 20.61 | 20.61 | +0.16 (+0.78%) | 290,818 |
| 19 Oct 2017 | USD | 20.41 | 20.54 | 20.26 | 20.45 | 20.45 | -0.05 (-0.24%) | 254,305 |
| 18 Oct 2017 | USD | 20.63 | 20.63 | 20.445 | 20.5 | 20.5 | -0.05 (-0.24%) | 319,672 |
| 17 Oct 2017 | USD | 20.29 | 20.64 | 20.28 | 20.55 | 20.55 | +0.14 (+0.69%) | 395,492 |
| 16 Oct 2017 | USD | 20.37 | 20.55 | 20.25 | 20.41 | 20.41 | -0.08 (-0.39%) | 414,537 |
| 13 Oct 2017 | USD | 20.6 | 20.6 | 20.44 | 20.49 | 20.49 | -0.05 (-0.24%) | 222,953 |
| 12 Oct 2017 | USD | 20.45 | 20.65 | 20.39 | 20.54 | 20.54 | -0.13 (-0.63%) | 419,997 |
| 11 Oct 2017 | USD | 20.83 | 20.87 | 20.53 | 20.67 | 20.67 | -0.18 (-0.86%) | 580,758 |
| 10 Oct 2017 | USD | 20.7 | 20.97 | 20.69 | 20.85 | 20.85 | +0.16 (+0.77%) | 571,343 |
| 9 Oct 2017 | USD | 20.68 | 20.94 | 20.64 | 20.69 | 20.69 | -0.01 (-0.05%) | 617,791 |
| 6 Oct 2017 | USD | 20.7 | 20.81 | 20.42 | 20.7 | 20.7 | -0.05 (-0.24%) | 507,520 |
| 5 Oct 2017 | USD | 20.79 | 20.92 | 20.545 | 20.75 | 20.75 | -0.06 (-0.29%) | 4,729,863 |
