| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 23.62 | 23.75 | 23.47 | 23.67 | 378.72 | +0.4 (+1.72%) | 715,932 |
| 14 Nov 2017 | USD | 23.35 | 23.66 | 23.25 | 23.27 | 372.32 | +0.11 (+0.47%) | 647,430 |
| 13 Nov 2017 | USD | 23.48 | 23.48 | 23.12 | 23.16 | 370.56 | -0.06 (-0.26%) | 684,285 |
| 10 Nov 2017 | USD | 23.2 | 23.3124 | 23.15 | 23.22 | 371.52 | +0.07 (+0.30%) | 412,008 |
| 9 Nov 2017 | USD | 23.19 | 23.58 | 22.97 | 23.15 | 370.4 | +0.23 (+1.00%) | 1,500,984 |
| 8 Nov 2017 | USD | 22.97 | 23.051 | 22.87 | 22.92 | 366.72 | 0.0 (0.0%) | 442,009 |
| 7 Nov 2017 | USD | 22.88 | 23.1256 | 22.78 | 22.92 | 366.72 | -0.03 (-0.13%) | 454,537 |
| 6 Nov 2017 | USD | 22.96 | 23.01 | 22.87 | 22.95 | 367.2 | -0.05 (-0.22%) | 254,276 |
| 3 Nov 2017 | USD | 22.96 | 23.14 | 22.93 | 23 | 368 | -0.06 (-0.26%) | 518,092 |
| 2 Nov 2017 | USD | 23.22 | 23.54 | 22.991 | 23.06 | 368.96 | -0.22 (-0.95%) | 668,597 |
| 1 Nov 2017 | USD | 23.08 | 23.41 | 23.0234 | 23.28 | 372.48 | -0.16 (-0.68%) | 825,370 |
| 31 Oct 2017 | USD | 23.43 | 23.57 | 23.36 | 23.44 | 375.04 | -0.09 (-0.38%) | 423,530 |
| 30 Oct 2017 | USD | 23.5 | 23.59 | 23.29 | 23.53 | 376.48 | +0.25 (+1.07%) | 670,264 |
| 27 Oct 2017 | USD | 23.34 | 23.51 | 23.23 | 23.28 | 372.48 | -0.08 (-0.34%) | 988,629 |
| 26 Oct 2017 | USD | 23.35 | 23.4 | 23.2 | 23.36 | 373.76 | -0.22 (-0.93%) | 1,165,486 |
| 25 Oct 2017 | USD | 23.2 | 23.81 | 23.2 | 23.58 | 377.28 | +0.33 (+1.42%) | 1,555,784 |
| 24 Oct 2017 | USD | 23.33 | 23.33 | 23.1142 | 23.25 | 372 | -0.49 (-2.06%) | 1,575,920 |
| 23 Oct 2017 | USD | 23.5 | 23.74 | 23.47 | 23.74 | 379.84 | +0.12 (+0.51%) | 889,243 |
| 20 Oct 2017 | USD | 23.8 | 23.97 | 23.6 | 23.62 | 377.92 | -0.49 (-2.03%) | 877,411 |
| 19 Oct 2017 | USD | 24.38 | 24.457 | 24.11 | 24.11 | 385.76 | -0.03 (-0.12%) | 924,390 |
| 18 Oct 2017 | USD | 24.31 | 24.34 | 24.09 | 24.14 | 386.24 | -0.53 (-2.15%) | 1,090,565 |
| 17 Oct 2017 | USD | 24.74 | 24.7784 | 24.6373 | 24.67 | 394.72 | -0.11 (-0.44%) | 393,366 |
| 16 Oct 2017 | USD | 24.93 | 25 | 24.77 | 24.78 | 396.48 | -0.25 (-1.00%) | 561,229 |
| 13 Oct 2017 | USD | 25.04 | 25.101 | 24.95 | 25.03 | 400.48 | -0.13 (-0.52%) | 398,184 |
| 12 Oct 2017 | USD | 25.13 | 25.2154 | 25.01 | 25.16 | 402.56 | +0.11 (+0.44%) | 555,833 |
| 11 Oct 2017 | USD | 25.19 | 25.21 | 25.041 | 25.05 | 400.8 | -0.14 (-0.56%) | 400,537 |
| 10 Oct 2017 | USD | 25.26 | 25.38 | 25.12 | 25.19 | 403.04 | -0.25 (-0.98%) | 511,877 |
| 9 Oct 2017 | USD | 25.29 | 25.485 | 25.27 | 25.44 | 407.04 | +0.03 (+0.12%) | 688,869 |
| 6 Oct 2017 | USD | 25.5 | 25.51 | 25.38 | 25.41 | 406.56 | +0.01 (+0.04%) | 541,459 |
| 5 Oct 2017 | USD | 25.71 | 25.785 | 25.38 | 25.4 | 406.4 | -0.38 (-1.47%) | 576,698 |
