| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 17.19 | 17.32 | 17.06 | 17.2 | 17.2 | +0.05 (+0.29%) | 2,424,159 |
| 11 Dec 2017 | USD | 16.86 | 17.205 | 16.84 | 17.15 | 17.15 | +0.23 (+1.36%) | 2,222,641 |
| 8 Dec 2017 | USD | 17.28 | 17.34 | 16.91 | 16.92 | 16.92 | -0.31 (-1.80%) | 2,864,049 |
| 7 Dec 2017 | USD | 17.34 | 17.36 | 17.195 | 17.23 | 17.23 | -0.06 (-0.35%) | 1,385,315 |
| 6 Dec 2017 | USD | 17.3 | 17.54 | 17.26 | 17.29 | 17.29 | -0.06 (-0.35%) | 1,935,730 |
| 5 Dec 2017 | USD | 17.49 | 17.6 | 17.3 | 17.35 | 17.35 | -0.16 (-0.91%) | 1,577,178 |
| 4 Dec 2017 | USD | 17.69 | 17.785 | 17.47 | 17.51 | 17.51 | -0.01 (-0.06%) | 1,887,779 |
| 1 Dec 2017 | USD | 17.52 | 17.73 | 17.5 | 17.52 | 17.52 | +0.05 (+0.29%) | 1,898,499 |
| 30 Nov 2017 | USD | 17.25 | 17.57 | 17.11 | 17.47 | 17.47 | +0.38 (+2.22%) | 1,627,769 |
| 29 Nov 2017 | USD | 17.14 | 17.335 | 16.99 | 17.09 | 17.09 | -0.05 (-0.29%) | 1,153,897 |
| 28 Nov 2017 | USD | 17.2 | 17.32 | 17.06 | 17.14 | 17.14 | -0.1 (-0.58%) | 2,173,681 |
| 27 Nov 2017 | USD | 17.15 | 17.28 | 17.15 | 17.24 | 17.24 | +0.09 (+0.52%) | 1,805,251 |
| 24 Nov 2017 | USD | 16.89 | 17.17 | 16.8 | 17.15 | 17.15 | +0.25 (+1.48%) | 998,046 |
| 23 Nov 2017 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.55 | 17 | 16.54 | 16.9 | 16.9 | +0.34 (+2.05%) | 2,014,438 |
| 21 Nov 2017 | USD | 16.64 | 16.68 | 16.47 | 16.56 | 16.56 | 0.0 (0.0%) | 1,473,716 |
| 20 Nov 2017 | USD | 16.34 | 16.63 | 16.33 | 16.56 | 16.56 | +0.1 (+0.61%) | 1,688,759 |
| 17 Nov 2017 | USD | 16.92 | 17.03 | 16.44 | 16.46 | 16.46 | -0.59 (-3.46%) | 3,084,078 |
| 16 Nov 2017 | USD | 17.51 | 17.54 | 16.94 | 17.05 | 17.05 | -0.32 (-1.84%) | 2,743,669 |
| 15 Nov 2017 | USD | 17 | 17.42 | 16.89 | 17.37 | 17.37 | +0.3 (+1.76%) | 2,778,022 |
| 14 Nov 2017 | USD | 16.72 | 17.13 | 16.62 | 17.07 | 17.07 | +0.2 (+1.19%) | 3,057,664 |
| 13 Nov 2017 | USD | 16.67 | 17 | 16.61 | 16.87 | 16.87 | +0.06 (+0.36%) | 2,368,897 |
| 10 Nov 2017 | USD | 17.32 | 17.62 | 16.73 | 16.81 | 16.81 | -0.69 (-3.94%) | 6,234,390 |
| 9 Nov 2017 | USD | 17.36 | 17.79 | 17.28 | 17.5 | 17.5 | +0.05 (+0.29%) | 4,589,132 |
| 8 Nov 2017 | USD | 16.66 | 18.2 | 16.66 | 17.45 | 17.45 | +0.22 (+1.28%) | 4,605,112 |
| 7 Nov 2017 | USD | 18.5 | 18.58 | 16.27 | 17.23 | 17.23 | -2.82 (-14.06%) | 12,834,689 |
| 6 Nov 2017 | USD | 19.91 | 20.17 | 19.79 | 20.05 | 20.05 | +0.14 (+0.70%) | 4,138,431 |
| 3 Nov 2017 | USD | 19.76 | 19.95 | 19.7 | 19.91 | 19.91 | +0.23 (+1.17%) | 1,642,396 |
| 2 Nov 2017 | USD | 19.9 | 19.92 | 19.61 | 19.68 | 19.68 | -0.2 (-1.01%) | 2,479,924 |
| 1 Nov 2017 | USD | 19.91 | 20.09 | 19.84 | 19.88 | 19.88 | +0.06 (+0.30%) | 1,286,100 |
