| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 16.16 | 16.25 | 15.75 | 15.92 | 15.92 | -0.24 (-1.49%) | 388,975 |
| 28 Nov 2017 | USD | 16.3 | 16.45 | 16.0065 | 16.16 | 16.16 | -0.03 (-0.19%) | 640,950 |
| 27 Nov 2017 | USD | 16.52 | 16.71 | 16.135 | 16.19 | 16.19 | -0.4 (-2.41%) | 605,865 |
| 24 Nov 2017 | USD | 16 | 16.67 | 15.84 | 16.59 | 16.59 | +0.75 (+4.73%) | 376,304 |
| 23 Nov 2017 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.84 | 16.055 | 15.7 | 15.84 | 15.84 | +0.05 (+0.32%) | 873,264 |
| 21 Nov 2017 | USD | 15.68 | 16 | 15.62 | 15.79 | 15.79 | +0.06 (+0.38%) | 882,114 |
| 20 Nov 2017 | USD | 15.98 | 16.21 | 15.2771 | 15.73 | 15.73 | -0.24 (-1.50%) | 875,882 |
| 17 Nov 2017 | USD | 15.79 | 16.01 | 15.48 | 15.97 | 15.97 | +0.09 (+0.57%) | 1,094,509 |
| 16 Nov 2017 | USD | 15.82 | 16.68 | 15.8 | 15.88 | 15.88 | +0.74 (+4.89%) | 1,440,586 |
| 15 Nov 2017 | USD | 15.02 | 15.6 | 14.87 | 15.14 | 15.14 | -0.02 (-0.13%) | 445,684 |
| 14 Nov 2017 | USD | 15.54 | 15.649 | 15.03 | 15.16 | 15.16 | -0.37 (-2.38%) | 796,443 |
| 13 Nov 2017 | USD | 15.89 | 15.89 | 15.37 | 15.53 | 15.53 | -0.52 (-3.24%) | 1,128,870 |
| 10 Nov 2017 | USD | 15.8 | 16.5 | 15.7 | 16.05 | 16.05 | +0.2 (+1.26%) | 744,640 |
| 9 Nov 2017 | USD | 15.94 | 16.1 | 15.55 | 15.85 | 15.85 | -0.25 (-1.55%) | 918,055 |
| 8 Nov 2017 | USD | 16.78 | 16.85 | 15.97 | 16.1 | 16.1 | -0.75 (-4.45%) | 856,913 |
| 7 Nov 2017 | USD | 17.14 | 17.23 | 16.62 | 16.85 | 16.85 | -0.31 (-1.81%) | 756,842 |
| 6 Nov 2017 | USD | 17.4 | 17.64 | 17.01 | 17.16 | 17.16 | -0.28 (-1.61%) | 1,045,684 |
| 3 Nov 2017 | USD | 17.5 | 18.23 | 17.2 | 17.44 | 17.44 | -0.41 (-2.30%) | 1,253,996 |
| 2 Nov 2017 | USD | 17.53 | 18.64 | 17.52 | 17.85 | 17.85 | +0.08 (+0.45%) | 1,189,174 |
| 1 Nov 2017 | USD | 18.93 | 19.06 | 17.62 | 17.77 | 17.77 | -0.97 (-5.18%) | 1,215,721 |
| 31 Oct 2017 | USD | 18.25 | 18.96 | 18.25 | 18.74 | 18.74 | +0.49 (+2.68%) | 1,146,022 |
| 30 Oct 2017 | USD | 17.6 | 18.405 | 17.59 | 18.25 | 18.25 | +0.68 (+3.87%) | 1,134,243 |
| 27 Oct 2017 | USD | 16.25 | 17.72 | 15.82 | 17.57 | 17.57 | +1.32 (+8.12%) | 1,429,022 |
| 26 Oct 2017 | USD | 16.6 | 17.11 | 15.61 | 16.25 | 16.25 | -1.05 (-6.07%) | 2,944,382 |
| 25 Oct 2017 | USD | 15.99 | 17.4 | 15.2 | 17.3 | 17.3 | +1.16 (+7.19%) | 4,054,714 |
| 24 Oct 2017 | USD | 16.98 | 17.3 | 16.03 | 16.14 | 16.14 | -0.85 (-5.00%) | 1,586,911 |
| 23 Oct 2017 | USD | 17.81 | 17.89 | 16.72 | 16.99 | 16.99 | -0.8 (-4.50%) | 1,453,115 |
| 20 Oct 2017 | USD | 17.75 | 17.99 | 17.595 | 17.79 | 17.79 | +0.12 (+0.68%) | 683,912 |
| 19 Oct 2017 | USD | 18.15 | 18.15 | 17.28 | 17.67 | 17.67 | -0.58 (-3.18%) | 746,975 |
