| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.44 | 17.54 | 17.405 | 17.47 | 17.47 | +0.07 (+0.40%) | 495,891 |
| 21 Nov 2017 | USD | 17.27 | 17.44 | 17.17 | 17.4 | 17.4 | +0.24 (+1.40%) | 891,171 |
| 20 Nov 2017 | USD | 17.36 | 17.51 | 17.08 | 17.16 | 17.16 | -0.14 (-0.81%) | 896,174 |
| 17 Nov 2017 | USD | 17 | 17.42 | 16.84 | 17.3 | 17.3 | +0.17 (+0.99%) | 1,493,509 |
| 16 Nov 2017 | USD | 16.9 | 17.28 | 16.8 | 17.13 | 17.13 | -0.26 (-1.50%) | 1,936,663 |
| 15 Nov 2017 | USD | 17.6 | 17.65 | 17.31 | 17.39 | 17.39 | -0.3 (-1.70%) | 944,277 |
| 14 Nov 2017 | USD | 17.74 | 17.78 | 17.66 | 17.69 | 17.69 | -0.15 (-0.84%) | 1,133,303 |
| 13 Nov 2017 | USD | 17.8 | 17.85 | 17.72 | 17.84 | 17.84 | -0.07 (-0.39%) | 1,346,219 |
| 10 Nov 2017 | USD | 17.72 | 18.06 | 17.69 | 17.91 | 17.91 | +0.16 (+0.90%) | 1,639,555 |
| 9 Nov 2017 | USD | 17.32 | 17.79 | 17.2 | 17.75 | 17.75 | +0.24 (+1.37%) | 1,761,067 |
| 8 Nov 2017 | USD | 17.5 | 17.625 | 17.37 | 17.51 | 17.51 | -0.05 (-0.28%) | 1,069,986 |
| 7 Nov 2017 | USD | 17.98 | 18.09 | 17.54 | 17.56 | 17.56 | -0.51 (-2.82%) | 1,967,025 |
| 6 Nov 2017 | USD | 18.11 | 18.25 | 18.02 | 18.07 | 18.07 | -0.04 (-0.22%) | 1,238,131 |
| 3 Nov 2017 | USD | 18.42 | 18.73 | 18.07 | 18.11 | 18.11 | -0.26 (-1.42%) | 922,387 |
| 2 Nov 2017 | USD | 18.65 | 18.71 | 18.31 | 18.37 | 18.37 | -0.37 (-1.97%) | 1,105,788 |
| 1 Nov 2017 | USD | 19.25 | 19.32 | 18.7 | 18.74 | 18.74 | -0.34 (-1.78%) | 1,118,901 |
| 31 Oct 2017 | USD | 19.1 | 19.19 | 18.86 | 19.08 | 19.08 | +0.06 (+0.32%) | 1,251,421 |
| 30 Oct 2017 | USD | 19.5 | 19.59 | 18.91 | 19.02 | 19.02 | -0.62 (-3.16%) | 1,302,483 |
| 27 Oct 2017 | USD | 19.49 | 19.73 | 19.32 | 19.64 | 19.64 | +0.15 (+0.77%) | 1,047,695 |
| 26 Oct 2017 | USD | 19.54 | 19.65 | 19.38 | 19.49 | 19.49 | -0.01 (-0.05%) | 1,114,120 |
| 25 Oct 2017 | USD | 19.75 | 19.78 | 19.38 | 19.5 | 19.5 | -0.26 (-1.32%) | 1,016,406 |
| 24 Oct 2017 | USD | 19.89 | 19.925 | 19.62 | 19.76 | 19.76 | -0.09 (-0.45%) | 802,161 |
| 23 Oct 2017 | USD | 20.06 | 20.21 | 19.82 | 19.85 | 19.85 | -0.21 (-1.05%) | 846,924 |
| 20 Oct 2017 | USD | 20.15 | 20.25 | 19.962 | 20.06 | 20.06 | +0.06 (+0.30%) | 1,104,199 |
| 19 Oct 2017 | USD | 20.01 | 20.07 | 19.73 | 20 | 20 | -0.14 (-0.70%) | 1,053,207 |
| 18 Oct 2017 | USD | 20.17 | 20.31 | 20.1 | 20.14 | 20.14 | +0.05 (+0.25%) | 1,477,878 |
| 17 Oct 2017 | USD | 20.26 | 20.366 | 20.07 | 20.09 | 20.09 | -0.21 (-1.03%) | 636,180 |
| 16 Oct 2017 | USD | 20.49 | 20.65 | 20.26 | 20.3 | 20.3 | -0.14 (-0.68%) | 692,756 |
| 13 Oct 2017 | USD | 20.47 | 20.73 | 20.41 | 20.44 | 20.44 | +0.06 (+0.29%) | 848,381 |
