| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 16.02 | 16.0459 | 16.02 | 16.0339 | 513.0848 | -0.156 (-0.96%) | 1,707 |
| 27 Nov 2017 | USD | 16.18 | 16.19 | 16.0703 | 16.19 | 518.08 | +0.023 (+0.14%) | 1,394 |
| 24 Nov 2017 | USD | 16.11 | 16.167 | 16.11 | 16.167 | 517.344 | -0.113 (-0.69%) | 1,691 |
| 23 Nov 2017 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 520.96 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.3 | 16.3 | 16.241 | 16.28 | 520.96 | +0.03 (+0.18%) | 730 |
| 21 Nov 2017 | USD | 16.4 | 16.4 | 16.2 | 16.25 | 520 | -0.324 (-1.95%) | 2,858 |
| 20 Nov 2017 | USD | 16.67 | 16.67 | 16.5731 | 16.5736 | 530.3552 | -0.206 (-1.23%) | 2,191 |
| 17 Nov 2017 | USD | 16.63 | 16.78 | 16.63 | 16.78 | 536.96 | +0.308 (+1.87%) | 2,483 |
| 16 Nov 2017 | USD | 16.6859 | 16.6859 | 16.4651 | 16.4718 | 527.0976 | -0.549 (-3.23%) | 662 |
| 15 Nov 2017 | USD | 16.9447 | 17.14 | 16.88 | 17.021 | 544.672 | +0.211 (+1.26%) | 9,066 |
| 14 Nov 2017 | USD | 16.8 | 16.83 | 16.8 | 16.81 | 537.92 | +0.13 (+0.78%) | 3,812 |
| 13 Nov 2017 | USD | 16.74 | 16.74 | 16.63 | 16.68 | 533.76 | -0.055 (-0.33%) | 4,887 |
| 10 Nov 2017 | USD | 16.7546 | 16.7546 | 16.735 | 16.735 | 535.52 | -0.005 (-0.03%) | 438 |
| 9 Nov 2017 | USD | 16.77 | 16.95 | 16.595 | 16.74 | 535.68 | +0.33 (+2.01%) | 13,253 |
| 8 Nov 2017 | USD | 16.445 | 16.5 | 16.3975 | 16.41 | 525.12 | -0.17 (-1.03%) | 1,915 |
| 7 Nov 2017 | USD | 16.48 | 16.61 | 16.48 | 16.58 | 530.56 | +0.05 (+0.30%) | 7,180 |
| 6 Nov 2017 | USD | 16.77 | 16.77 | 16.53 | 16.53 | 528.96 | -0.17 (-1.02%) | 7,723 |
| 3 Nov 2017 | USD | 16.82 | 16.92 | 16.7 | 16.7 | 534.4 | -0.27 (-1.59%) | 7,981 |
| 2 Nov 2017 | USD | 17.06 | 17.239 | 16.94 | 16.97 | 543.04 | -0.13 (-0.76%) | 23,889 |
| 1 Nov 2017 | USD | 16.83 | 17.1 | 16.83 | 17.1 | 547.2 | +0.1 (+0.59%) | 7,149 |
| 31 Oct 2017 | USD | 16.9401 | 17.0596 | 16.9401 | 17 | 544 | -0.18 (-1.05%) | 1,582 |
| 30 Oct 2017 | USD | 17.25 | 17.25 | 17.18 | 17.18 | 549.76 | -0.01 (-0.06%) | 21,098 |
| 27 Oct 2017 | USD | 17.5119 | 17.5119 | 17.19 | 17.19 | 550.08 | -1.16 (-6.32%) | 3,771 |
| 26 Oct 2017 | USD | 18.4 | 18.42 | 18.31 | 18.35 | 587.2 | -0.216 (-1.16%) | 4,017 |
| 25 Oct 2017 | USD | 18.64 | 18.7958 | 18.5596 | 18.5656 | 594.0992 | +0.226 (+1.23%) | 3,807 |
| 24 Oct 2017 | USD | 18.5 | 18.5 | 18.2976 | 18.34 | 586.88 | -0.05 (-0.27%) | 1,608 |
| 23 Oct 2017 | USD | 18.331 | 18.41 | 18.29 | 18.39 | 588.48 | +0.12 (+0.66%) | 6,053 |
| 20 Oct 2017 | USD | 18.2606 | 18.28 | 18.2606 | 18.27 | 584.64 | -0.354 (-1.90%) | 737 |
| 19 Oct 2017 | USD | 18.59 | 18.8599 | 18.59 | 18.624 | 595.968 | +0.234 (+1.27%) | 6,762 |
| 18 Oct 2017 | USD | 18.4552 | 18.4552 | 18.34 | 18.39 | 588.48 | -0.29 (-1.55%) | 1,090 |
