| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | USD | 16.7 | 18.119 | 16.7 | 17.87 | 17.87 | +1.27 (+7.65%) | 442,512 |
| 6 Nov 2017 | USD | 16.06 | 16.67 | 16.04 | 16.6 | 16.6 | +0.64 (+4.01%) | 311,747 |
| 3 Nov 2017 | USD | 15.46 | 16.37 | 14.3 | 15.96 | 15.96 | +0.17 (+1.08%) | 480,868 |
| 2 Nov 2017 | USD | 16.13 | 16.15 | 15.76 | 15.79 | 15.79 | -0.28 (-1.74%) | 125,502 |
| 1 Nov 2017 | USD | 16.14 | 16.36 | 15.82 | 16.07 | 16.07 | +0.11 (+0.69%) | 107,126 |
| 31 Oct 2017 | USD | 15.66 | 16.28 | 15.47 | 15.96 | 15.96 | +0.35 (+2.24%) | 119,294 |
| 30 Oct 2017 | USD | 15.42 | 15.83 | 15.32 | 15.61 | 15.61 | +0.18 (+1.17%) | 99,626 |
| 27 Oct 2017 | USD | 14.58 | 15.48 | 14.58 | 15.43 | 15.43 | +0.73 (+4.97%) | 100,670 |
| 26 Oct 2017 | USD | 14.26 | 14.805 | 14.03 | 14.7 | 14.7 | +0.42 (+2.94%) | 341,693 |
| 25 Oct 2017 | USD | 15.12 | 15.12 | 14.24 | 14.28 | 14.28 | -0.95 (-6.24%) | 218,888 |
| 24 Oct 2017 | USD | 15.54 | 15.54 | 15.12 | 15.23 | 15.23 | -0.09 (-0.59%) | 118,984 |
| 23 Oct 2017 | USD | 15.26 | 15.57 | 15.14 | 15.32 | 15.32 | +0.02 (+0.13%) | 128,601 |
| 20 Oct 2017 | USD | 15.14 | 15.31 | 14.6 | 15.3 | 15.3 | +0.28 (+1.86%) | 108,616 |
| 19 Oct 2017 | USD | 14.92 | 15.4 | 14.91 | 15.02 | 15.02 | +0.04 (+0.27%) | 147,209 |
| 18 Oct 2017 | USD | 16 | 16.0399 | 14.761 | 14.98 | 14.98 | -0.9 (-5.67%) | 420,205 |
| 17 Oct 2017 | USD | 16.18 | 16.18 | 15.73 | 15.88 | 15.88 | -0.1 (-0.63%) | 150,381 |
| 16 Oct 2017 | USD | 16.4 | 16.48 | 15.88 | 15.98 | 15.98 | -0.17 (-1.05%) | 95,680 |
| 13 Oct 2017 | USD | 16.73 | 16.74 | 16.04 | 16.15 | 16.15 | -0.38 (-2.30%) | 156,358 |
| 12 Oct 2017 | USD | 16.46 | 16.64 | 16.18 | 16.53 | 16.53 | -0.06 (-0.36%) | 131,787 |
| 11 Oct 2017 | USD | 16.25 | 16.6 | 15.7264 | 16.59 | 16.59 | -0.47 (-2.75%) | 364,823 |
| 10 Oct 2017 | USD | 17.52 | 17.61 | 17.01 | 17.06 | 17.06 | -0.38 (-2.18%) | 164,856 |
| 9 Oct 2017 | USD | 17.19 | 17.67 | 17.04 | 17.44 | 17.44 | +0.37 (+2.17%) | 285,926 |
| 6 Oct 2017 | USD | 17.32 | 17.37 | 17.02 | 17.07 | 17.07 | -0.49 (-2.79%) | 88,010 |
| 5 Oct 2017 | USD | 17.07 | 17.71 | 16.94 | 17.56 | 17.56 | +0.61 (+3.60%) | 180,053 |
| 4 Oct 2017 | USD | 17.35 | 17.45 | 16.73 | 16.95 | 16.95 | -0.31 (-1.80%) | 131,714 |
| 3 Oct 2017 | USD | 17.48 | 17.7 | 17.155 | 17.26 | 17.26 | -0.24 (-1.37%) | 137,060 |
| 2 Oct 2017 | USD | 17.27 | 17.5 | 17.12 | 17.5 | 17.5 | +0.07 (+0.40%) | 94,292 |
| 29 Sep 2017 | USD | 17.5 | 17.5 | 17.3 | 17.43 | 17.43 | -0.07 (-0.40%) | 105,208 |
| 28 Sep 2017 | USD | 17.6 | 17.6 | 17.13 | 17.5 | 17.5 | 0.0 (0.0%) | 203,607 |
| 27 Sep 2017 | USD | 17.45 | 17.6575 | 17.17 | 17.5 | 17.5 | +0.09 (+0.52%) | 223,628 |
