| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 15.19 | 15.51 | 15.19 | 15.51 | 15.51 | +0.21 (+1.37%) | 316,949 |
| 22 Nov 2017 | USD | 15.26 | 15.36 | 15.26 | 15.3 | 15.3 | +0.02 (+0.13%) | 389,361 |
| 21 Nov 2017 | USD | 15.46 | 15.46 | 15.06 | 15.28 | 15.28 | +0.22 (+1.46%) | 649,674 |
| 20 Nov 2017 | USD | 14.95 | 15.12 | 14.95 | 15.06 | 15.06 | +0.01 (+0.07%) | 388,998 |
| 17 Nov 2017 | USD | 14.99 | 15.05 | 14.81 | 15.05 | 15.05 | +0.2 (+1.35%) | 926,423 |
| 16 Nov 2017 | USD | 15.24 | 15.24 | 14.76 | 14.85 | 14.85 | -0.03 (-0.20%) | 445,532 |
| 15 Nov 2017 | USD | 14.95 | 14.97 | 14.83 | 14.88 | 14.88 | -0.13 (-0.87%) | 1,176,828 |
| 14 Nov 2017 | USD | 15.14 | 15.14 | 14.99 | 15.01 | 15.01 | -0.13 (-0.86%) | 1,337,678 |
| 13 Nov 2017 | USD | 14.97 | 15.14 | 14.85 | 15.14 | 15.14 | +0.24 (+1.61%) | 1,778,214 |
| 10 Nov 2017 | USD | 14.87 | 14.9924 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 930,266 |
| 9 Nov 2017 | USD | 14.95 | 14.9999 | 14.76 | 14.8 | 14.8 | -0.55 (-3.58%) | 45,011,805 |
| 8 Nov 2017 | USD | 15.43 | 15.57 | 15.3 | 15.35 | 15.35 | +0.1 (+0.66%) | 584,134 |
| 7 Nov 2017 | USD | 15.44 | 15.48 | 15.2 | 15.25 | 15.25 | +0.07 (+0.46%) | 1,191,514 |
| 6 Nov 2017 | USD | 15.27 | 15.27 | 15.04 | 15.18 | 15.18 | -0.09 (-0.59%) | 534,992 |
| 3 Nov 2017 | USD | 15.46 | 15.54 | 15.22 | 15.27 | 15.27 | -0.08 (-0.52%) | 509,961 |
| 2 Nov 2017 | USD | 15.65 | 15.65 | 15.3 | 15.35 | 15.35 | -0.13 (-0.84%) | 337,877 |
| 1 Nov 2017 | USD | 15.46 | 15.67 | 15.4 | 15.48 | 15.48 | +0.23 (+1.51%) | 507,693 |
| 31 Oct 2017 | USD | 15.47 | 15.47 | 15.25 | 15.25 | 15.25 | -0.23 (-1.49%) | 546,851 |
| 30 Oct 2017 | USD | 15.53 | 15.65 | 15.46 | 15.48 | 15.48 | +0.13 (+0.85%) | 293,999 |
| 27 Oct 2017 | USD | 15.51 | 15.6333 | 15.34 | 15.35 | 15.35 | -0.35 (-2.23%) | 558,071 |
| 26 Oct 2017 | USD | 15.59 | 15.72 | 15.52 | 15.7 | 15.7 | -0.02 (-0.13%) | 466,931 |
| 25 Oct 2017 | USD | 16 | 16.09 | 15.67 | 15.72 | 15.72 | -0.11 (-0.69%) | 593,040 |
| 24 Oct 2017 | USD | 15.77 | 16.01 | 15.77 | 15.83 | 15.83 | +0.04 (+0.25%) | 439,032 |
| 23 Oct 2017 | USD | 15.99 | 15.99 | 15.64 | 15.79 | 15.79 | +0.17 (+1.09%) | 620,399 |
| 20 Oct 2017 | USD | 15.83 | 15.83 | 15.36 | 15.62 | 15.62 | +0.26 (+1.69%) | 2,594,787 |
| 19 Oct 2017 | USD | 15.58 | 15.8232 | 15.35 | 15.36 | 15.36 | -0.29 (-1.85%) | 680,861 |
| 18 Oct 2017 | USD | 15.8 | 15.85 | 15.6484 | 15.65 | 15.65 | +0.13 (+0.84%) | 1,045,750 |
| 17 Oct 2017 | USD | 15.74 | 15.76 | 15.5 | 15.52 | 15.52 | -0.27 (-1.71%) | 442,263 |
| 16 Oct 2017 | USD | 15.76 | 15.9 | 15.6361 | 15.79 | 15.79 | +0.24 (+1.54%) | 750,941 |
| 13 Oct 2017 | USD | 15.74 | 15.75 | 15.48 | 15.55 | 15.55 | +0.07 (+0.45%) | 744,717 |
