| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | USD | 17.17 | 17.96 | 16.9472 | 17.81 | 17.81 | +0.72 (+4.21%) | 3,299,229 |
| 16 Nov 2017 | USD | 16.84 | 17.24 | 16.64 | 17.09 | 17.09 | +0.25 (+1.48%) | 1,542,474 |
| 15 Nov 2017 | USD | 16.66 | 16.95 | 16.165 | 16.84 | 16.84 | -0.04 (-0.24%) | 1,800,282 |
| 14 Nov 2017 | USD | 17.13 | 17.46 | 16.42 | 16.88 | 16.88 | -0.3 (-1.75%) | 2,585,080 |
| 13 Nov 2017 | USD | 17.17 | 17.28 | 16.77 | 17.18 | 17.18 | +0.18 (+1.06%) | 1,771,813 |
| 10 Nov 2017 | USD | 17.34 | 17.66 | 16.955 | 17 | 17 | -0.21 (-1.22%) | 1,654,314 |
| 9 Nov 2017 | USD | 16.76 | 17.22 | 16.59 | 17.21 | 17.21 | +0.39 (+2.32%) | 1,808,949 |
| 8 Nov 2017 | USD | 16.47 | 17.19 | 16.38 | 16.82 | 16.82 | +0.29 (+1.75%) | 2,899,387 |
| 7 Nov 2017 | USD | 16 | 17.0401 | 16 | 16.53 | 16.53 | +0.31 (+1.91%) | 10,895,435 |
| 6 Nov 2017 | USD | 15.85 | 16.65 | 15.79 | 16.22 | 16.22 | +0.38 (+2.40%) | 2,942,277 |
| 3 Nov 2017 | USD | 15.44 | 16.28 | 14.99 | 15.84 | 15.84 | +0.19 (+1.21%) | 2,503,243 |
| 2 Nov 2017 | USD | 16 | 17.35 | 15.5 | 15.65 | 15.65 | -0.08 (-0.51%) | 2,483,082 |
| 1 Nov 2017 | USD | 15.34 | 16.04 | 15.34 | 15.73 | 15.73 | +0.5 (+3.28%) | 1,775,541 |
| 31 Oct 2017 | USD | 14.69 | 15.32 | 14.64 | 15.23 | 15.23 | +0.52 (+3.54%) | 810,590 |
| 30 Oct 2017 | USD | 14.51 | 14.81 | 14.41 | 14.71 | 14.71 | +0.22 (+1.52%) | 745,172 |
| 27 Oct 2017 | USD | 13.97 | 14.56 | 13.765 | 14.49 | 14.49 | +0.5 (+3.57%) | 592,153 |
| 26 Oct 2017 | USD | 13.85 | 14.055 | 13.26 | 13.99 | 13.99 | +0.18 (+1.30%) | 1,148,307 |
| 25 Oct 2017 | USD | 13.97 | 13.97 | 13.56 | 13.81 | 13.81 | -0.27 (-1.92%) | 1,164,343 |
| 24 Oct 2017 | USD | 14.47 | 14.5502 | 13.98 | 14.08 | 14.08 | -0.36 (-2.49%) | 995,526 |
| 23 Oct 2017 | USD | 14.96 | 15.71 | 14.37 | 14.44 | 14.44 | -0.18 (-1.23%) | 1,416,848 |
| 20 Oct 2017 | USD | 14.46 | 14.6899 | 14.22 | 14.62 | 14.62 | +0.19 (+1.32%) | 888,203 |
| 19 Oct 2017 | USD | 14.47 | 14.58 | 13.87 | 14.43 | 14.43 | -0.11 (-0.76%) | 984,881 |
| 18 Oct 2017 | USD | 14.47 | 14.82 | 14.47 | 14.54 | 14.54 | +0.07 (+0.48%) | 1,616,180 |
| 17 Oct 2017 | USD | 14.53 | 14.63 | 14.385 | 14.47 | 14.47 | -0.09 (-0.62%) | 930,927 |
| 16 Oct 2017 | USD | 14.86 | 15.02 | 14.51 | 14.56 | 14.56 | -0.1 (-0.68%) | 898,037 |
| 13 Oct 2017 | USD | 14.84 | 15.089 | 14.33 | 14.66 | 14.66 | +0.1 (+0.69%) | 1,193,093 |
| 12 Oct 2017 | USD | 14.78 | 14.89 | 14.45 | 14.56 | 14.56 | -0.45 (-3.00%) | 807,120 |
| 11 Oct 2017 | USD | 14.74 | 15.1 | 14.51 | 15.01 | 15.01 | +0.25 (+1.69%) | 751,000 |
| 10 Oct 2017 | USD | 14.98 | 15.24 | 14.72 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,598,741 |
| 9 Oct 2017 | USD | 14.4 | 14.93 | 14.33 | 14.75 | 14.75 | +0.36 (+2.50%) | 924,926 |
