| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 18.45 | 18.79 | 18.21 | 18.47 | 89.9046 | +0.09 (+0.49%) | 102,166 |
| 21 Nov 2017 | USD | 18.36 | 18.76 | 18.145 | 18.38 | 89.4665 | +0.1 (+0.55%) | 65,599 |
| 20 Nov 2017 | USD | 18.25 | 18.4723 | 18.0826 | 18.28 | 88.9798 | +0.08 (+0.44%) | 77,125 |
| 17 Nov 2017 | USD | 18.11 | 18.33 | 18.085 | 18.2 | 88.5903 | +0.07 (+0.39%) | 82,423 |
| 16 Nov 2017 | USD | 17.82 | 18.39 | 17.82 | 18.13 | 88.2496 | +0.28 (+1.57%) | 65,350 |
| 15 Nov 2017 | USD | 17.63 | 18.04 | 17.59 | 17.85 | 86.8867 | +0.18 (+1.02%) | 87,042 |
| 14 Nov 2017 | USD | 17.67 | 18.15 | 17.645 | 17.67 | 86.0105 | -0.04 (-0.23%) | 58,270 |
| 13 Nov 2017 | USD | 17.83 | 18.03 | 17.55 | 17.71 | 86.2052 | -0.13 (-0.73%) | 78,545 |
| 10 Nov 2017 | USD | 17.65 | 18.28 | 17.64 | 17.84 | 86.838 | -0.06 (-0.34%) | 57,297 |
| 9 Nov 2017 | USD | 17.65 | 18.07 | 17.3029 | 17.9 | 87.1301 | +0.1 (+0.56%) | 66,811 |
| 8 Nov 2017 | USD | 17.4 | 18.015 | 17.36 | 17.8 | 86.6433 | +0.44 (+2.53%) | 108,773 |
| 7 Nov 2017 | USD | 17.95 | 18.05 | 17.27 | 17.36 | 84.5016 | -0.61 (-3.39%) | 165,477 |
| 6 Nov 2017 | USD | 17.98 | 18.1295 | 17.83 | 17.97 | 87.4708 | -0.05 (-0.28%) | 41,252 |
| 3 Nov 2017 | USD | 17.84 | 18.1 | 17.77 | 18.02 | 87.7142 | +0.09 (+0.50%) | 48,310 |
| 2 Nov 2017 | USD | 18.05 | 18.11 | 17.8 | 17.93 | 87.2761 | -0.05 (-0.28%) | 33,761 |
| 1 Nov 2017 | USD | 17.89 | 18.05 | 17.81 | 17.98 | 87.5195 | +0.01 (+0.06%) | 87,390 |
| 31 Oct 2017 | USD | 18.38 | 18.38 | 17.9 | 17.97 | 87.4708 | -0.4 (-2.18%) | 127,326 |
| 30 Oct 2017 | USD | 18.45 | 18.5 | 18.33 | 18.37 | 89.4178 | -0.13 (-0.70%) | 50,311 |
| 27 Oct 2017 | USD | 18.48 | 18.68 | 18.33 | 18.5 | 90.0506 | +0.1 (+0.54%) | 48,731 |
| 26 Oct 2017 | USD | 18.67 | 18.7 | 18.25 | 18.4 | 89.5639 | -0.24 (-1.29%) | 89,660 |
| 25 Oct 2017 | USD | 18.54 | 18.66 | 18.05 | 18.64 | 90.7321 | +0.14 (+0.76%) | 70,431 |
| 24 Oct 2017 | USD | 18.35 | 18.67 | 18.3101 | 18.5 | 90.0506 | +0.09 (+0.49%) | 68,114 |
| 23 Oct 2017 | USD | 18.34 | 18.64 | 18.27 | 18.41 | 89.6125 | +0.03 (+0.16%) | 51,613 |
| 20 Oct 2017 | USD | 18.62 | 18.85 | 18.27 | 18.38 | 89.4665 | -0.15 (-0.81%) | 38,094 |
| 19 Oct 2017 | USD | 18.74 | 19.02 | 18.43 | 18.53 | 90.1967 | -0.27 (-1.44%) | 42,582 |
| 18 Oct 2017 | USD | 18.56 | 19.01 | 18.56 | 18.8 | 91.5109 | +0.1 (+0.53%) | 44,368 |
| 17 Oct 2017 | USD | 18.32 | 18.72 | 18.16 | 18.7 | 91.0241 | +0.39 (+2.13%) | 79,335 |
| 16 Oct 2017 | USD | 18.3 | 18.555 | 18.19 | 18.31 | 89.1258 | +0.02 (+0.11%) | 80,118 |
| 13 Oct 2017 | USD | 18.39 | 18.42 | 18.16 | 18.29 | 89.0284 | -0.07 (-0.38%) | 58,412 |
| 12 Oct 2017 | USD | 18.57 | 18.67 | 18.24 | 18.36 | 89.3692 | -0.19 (-1.02%) | 75,582 |
