| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.12 | 16.33 | 15.9 | 16.17 | 16.17 | +0.12 (+0.75%) | 94,339 |
| 21 Nov 2017 | USD | 15.41 | 16.07 | 15.36 | 16.05 | 16.05 | +0.72 (+4.70%) | 99,932 |
| 20 Nov 2017 | USD | 15.15 | 15.385 | 15.01 | 15.33 | 15.33 | +0.18 (+1.19%) | 50,242 |
| 17 Nov 2017 | USD | 14.97 | 15.32 | 14.795 | 15.15 | 15.15 | +0.06 (+0.40%) | 54,612 |
| 16 Nov 2017 | USD | 14.86 | 15.15 | 14.57 | 15.09 | 15.09 | +0.28 (+1.89%) | 67,675 |
| 15 Nov 2017 | USD | 14.52 | 15.1 | 14.52 | 14.81 | 14.81 | +0.16 (+1.09%) | 119,816 |
| 14 Nov 2017 | USD | 14.22 | 14.75 | 14.16 | 14.65 | 14.65 | +0.39 (+2.73%) | 91,478 |
| 13 Nov 2017 | USD | 14.09 | 14.49 | 13.98 | 14.26 | 14.26 | +0.12 (+0.85%) | 104,021 |
| 10 Nov 2017 | USD | 13.97 | 14.38 | 13.84 | 14.14 | 14.14 | +0.16 (+1.14%) | 94,991 |
| 9 Nov 2017 | USD | 13.8 | 14.01 | 13.66 | 13.98 | 13.98 | +0.04 (+0.29%) | 44,182 |
| 8 Nov 2017 | USD | 13.955 | 14.09 | 13.7263 | 13.94 | 13.94 | -0.03 (-0.21%) | 48,547 |
| 7 Nov 2017 | USD | 14.5 | 14.62 | 13.93 | 13.97 | 13.97 | -0.51 (-3.52%) | 68,584 |
| 6 Nov 2017 | USD | 14.45 | 14.61 | 14.3898 | 14.48 | 14.48 | +0.03 (+0.21%) | 50,631 |
| 3 Nov 2017 | USD | 14.89 | 14.89 | 14.28 | 14.45 | 14.45 | -0.43 (-2.89%) | 66,508 |
| 2 Nov 2017 | USD | 14.88 | 15.16 | 14.76 | 14.88 | 14.88 | +0.09 (+0.61%) | 59,494 |
| 1 Nov 2017 | USD | 15.06 | 15.09 | 14.71 | 14.79 | 14.79 | -0.1 (-0.67%) | 72,273 |
| 31 Oct 2017 | USD | 14.91 | 15.15 | 14.88 | 14.89 | 14.89 | -0.01 (-0.07%) | 97,298 |
| 30 Oct 2017 | USD | 15.06 | 15.34 | 14.88 | 14.9 | 14.9 | -0.23 (-1.52%) | 72,196 |
| 27 Oct 2017 | USD | 15.11 | 15.352 | 14.94 | 15.13 | 15.13 | +0.03 (+0.20%) | 66,548 |
| 26 Oct 2017 | USD | 14.74 | 15.34 | 14.74 | 15.1 | 15.1 | +0.36 (+2.44%) | 103,715 |
| 25 Oct 2017 | USD | 14.44 | 14.86 | 14.285 | 14.74 | 14.74 | +0.29 (+2.01%) | 131,889 |
| 24 Oct 2017 | USD | 14.44 | 14.65 | 14.43 | 14.45 | 14.45 | +0.16 (+1.12%) | 106,638 |
| 23 Oct 2017 | USD | 14.58 | 14.62 | 14.26 | 14.29 | 14.29 | -0.25 (-1.72%) | 108,389 |
| 20 Oct 2017 | USD | 14.81 | 14.83 | 14.53 | 14.54 | 14.54 | -0.17 (-1.16%) | 50,833 |
| 19 Oct 2017 | USD | 14.68 | 14.8 | 14.62 | 14.71 | 14.71 | -0.07 (-0.47%) | 38,702 |
| 18 Oct 2017 | USD | 14.83 | 15.035 | 14.71 | 14.78 | 14.78 | -0.04 (-0.27%) | 72,224 |
| 17 Oct 2017 | USD | 15.42 | 15.5 | 14.76 | 14.82 | 14.82 | -0.59 (-3.83%) | 106,548 |
| 16 Oct 2017 | USD | 15.11 | 15.725 | 15.08 | 15.41 | 15.41 | +0.31 (+2.05%) | 134,850 |
| 13 Oct 2017 | USD | 15.42 | 15.72 | 15.07 | 15.1 | 15.1 | -0.17 (-1.11%) | 157,119 |
