| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 15.9 | 16.5 | 15.8 | 16.15 | 16.15 | +0.25 (+1.57%) | 6,980,882 |
| 14 Nov 2017 | USD | 15.75 | 16.35 | 15.6 | 15.9 | 15.9 | -0.9 (-5.36%) | 5,056,282 |
| 13 Nov 2017 | USD | 16.85 | 17.1 | 16.7 | 16.8 | 16.8 | -0.05 (-0.30%) | 1,078,752 |
| 10 Nov 2017 | USD | 16.95 | 17.1 | 16.75 | 16.85 | 16.85 | +0.05 (+0.30%) | 362,449 |
| 9 Nov 2017 | USD | 16.6 | 16.9 | 16.25 | 16.8 | 16.8 | +0.4 (+2.44%) | 876,776 |
| 8 Nov 2017 | USD | 16.7 | 16.7 | 16.2 | 16.4 | 16.4 | -0.35 (-2.09%) | 471,650 |
| 7 Nov 2017 | USD | 16.5 | 16.75 | 16.4 | 16.75 | 16.75 | +0.3 (+1.82%) | 520,720 |
| 6 Nov 2017 | USD | 16.5 | 16.5 | 16.25 | 16.45 | 16.45 | -0.05 (-0.30%) | 411,472 |
| 3 Nov 2017 | USD | 16.5 | 16.5 | 16.35 | 16.5 | 16.5 | 0.0 (0.0%) | 344,522 |
| 2 Nov 2017 | USD | 16.6 | 16.85 | 16.4 | 16.5 | 16.5 | -0.1 (-0.60%) | 566,015 |
| 1 Nov 2017 | USD | 16.8 | 16.85 | 16.4 | 16.6 | 16.6 | -0.1 (-0.60%) | 389,431 |
| 31 Oct 2017 | USD | 16.6 | 16.8 | 16.4 | 16.7 | 16.7 | +0.15 (+0.91%) | 548,786 |
| 30 Oct 2017 | USD | 16.7 | 16.75 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 411,011 |
| 27 Oct 2017 | USD | 16.75 | 16.75 | 16.35 | 16.7 | 16.7 | 0.0 (0.0%) | 747,324 |
| 26 Oct 2017 | USD | 16.55 | 16.8 | 16.45 | 16.7 | 16.7 | +0.25 (+1.52%) | 467,802 |
| 25 Oct 2017 | USD | 16.6 | 16.6 | 16.3 | 16.45 | 16.45 | -0.05 (-0.30%) | 308,873 |
| 24 Oct 2017 | USD | 16.85 | 16.95 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 637,160 |
| 23 Oct 2017 | USD | 16.65 | 16.8 | 16.525 | 16.8 | 16.8 | +0.15 (+0.90%) | 354,381 |
| 20 Oct 2017 | USD | 16.75 | 16.8 | 16.5 | 16.65 | 16.65 | 0.0 (0.0%) | 494,172 |
| 19 Oct 2017 | USD | 16.55 | 16.7 | 16.45 | 16.65 | 16.65 | -0.05 (-0.30%) | 695,321 |
| 18 Oct 2017 | USD | 16.45 | 16.7 | 16.35 | 16.7 | 16.7 | +0.25 (+1.52%) | 647,253 |
| 17 Oct 2017 | USD | 16.4 | 16.5 | 16.25 | 16.45 | 16.45 | +0.05 (+0.30%) | 447,680 |
| 16 Oct 2017 | USD | 16.4 | 16.5 | 16.275 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,000,180 |
| 13 Oct 2017 | USD | 16.4 | 16.525 | 16.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 458,591 |
| 12 Oct 2017 | USD | 16.25 | 16.45 | 16.125 | 16.3 | 16.3 | +0.05 (+0.31%) | 440,216 |
| 11 Oct 2017 | USD | 16.2 | 16.4 | 16.15 | 16.25 | 16.25 | 0.0 (0.0%) | 481,883 |
| 10 Oct 2017 | USD | 16.2 | 16.3 | 16.0918 | 16.25 | 16.25 | +0.15 (+0.93%) | 495,297 |
| 9 Oct 2017 | USD | 16.2 | 16.2 | 16.1 | 16.1 | 16.1 | -0.1 (-0.62%) | 485,487 |
| 6 Oct 2017 | USD | 16.15 | 16.35 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 588,800 |
| 5 Oct 2017 | USD | 15.9 | 16.35 | 15.9 | 16.2 | 16.2 | +0.35 (+2.21%) | 872,072 |
