| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.05 | 17.51 | 16.98 | 17.21 | 17.21 | +0.21 (+1.24%) | 193,713 |
| 21 Nov 2017 | USD | 16.77 | 17.06 | 16.71 | 17 | 17 | +0.24 (+1.43%) | 227,564 |
| 20 Nov 2017 | USD | 16.06 | 16.85 | 15.9594 | 16.76 | 16.76 | +0.59 (+3.65%) | 231,474 |
| 17 Nov 2017 | USD | 16.04 | 16.2 | 15.76 | 16.17 | 16.17 | +0.03 (+0.19%) | 188,065 |
| 16 Nov 2017 | USD | 15.65 | 16.2 | 15.54 | 16.14 | 16.14 | +0.5 (+3.20%) | 217,285 |
| 15 Nov 2017 | USD | 15.3 | 15.68 | 15.13 | 15.64 | 15.64 | +0.26 (+1.69%) | 79,686 |
| 14 Nov 2017 | USD | 15.57 | 15.78 | 14.301 | 15.38 | 15.38 | -0.33 (-2.10%) | 142,113 |
| 13 Nov 2017 | USD | 15.46 | 15.83 | 15.39 | 15.71 | 15.71 | +0.25 (+1.62%) | 195,753 |
| 10 Nov 2017 | USD | 15.03 | 15.67 | 14.97 | 15.46 | 15.46 | +0.41 (+2.72%) | 152,765 |
| 9 Nov 2017 | USD | 14.58 | 15.23 | 14.58 | 15.05 | 15.05 | +0.4 (+2.73%) | 109,825 |
| 8 Nov 2017 | USD | 14.46 | 14.7 | 14.25 | 14.65 | 14.65 | +0.08 (+0.55%) | 53,533 |
| 7 Nov 2017 | USD | 14.61 | 14.75 | 14.36 | 14.57 | 14.57 | -0.05 (-0.34%) | 77,676 |
| 6 Nov 2017 | USD | 14.66 | 14.86 | 14.55 | 14.62 | 14.62 | -0.03 (-0.20%) | 62,026 |
| 3 Nov 2017 | USD | 14.87 | 15.02 | 14.54 | 14.65 | 14.65 | -0.21 (-1.41%) | 84,231 |
| 2 Nov 2017 | USD | 14.74 | 15 | 14.23 | 14.86 | 14.86 | +0.11 (+0.75%) | 78,720 |
| 1 Nov 2017 | USD | 14.87 | 15.02 | 14.57 | 14.75 | 14.75 | -0.035 (-0.24%) | 55,222 |
| 31 Oct 2017 | USD | 14.75 | 14.95 | 14.56 | 14.785 | 14.785 | +0.135 (+0.92%) | 96,052 |
| 30 Oct 2017 | USD | 14.63 | 14.75 | 14.38 | 14.65 | 14.65 | -0.07 (-0.48%) | 68,592 |
| 27 Oct 2017 | USD | 14.74 | 14.89 | 14.58 | 14.72 | 14.72 | -0.11 (-0.74%) | 61,020 |
| 26 Oct 2017 | USD | 14.94 | 15.07 | 14.8 | 14.83 | 14.83 | -0.02 (-0.13%) | 45,230 |
| 25 Oct 2017 | USD | 14.86 | 14.9794 | 14.74 | 14.85 | 14.85 | -0.08 (-0.54%) | 35,989 |
| 24 Oct 2017 | USD | 15.17 | 15.43 | 14.88 | 14.93 | 14.93 | -0.13 (-0.86%) | 59,264 |
| 23 Oct 2017 | USD | 15.14 | 15.2261 | 14.76 | 15.06 | 15.06 | -0.24 (-1.57%) | 83,701 |
| 20 Oct 2017 | USD | 15.18 | 15.57 | 15.16 | 15.3 | 15.3 | +0.11 (+0.72%) | 73,250 |
| 19 Oct 2017 | USD | 15.27 | 15.27 | 14.83 | 15.19 | 15.19 | -0.08 (-0.52%) | 47,935 |
| 18 Oct 2017 | USD | 15 | 15.4 | 14.85 | 15.27 | 15.27 | +0.46 (+3.11%) | 108,698 |
| 17 Oct 2017 | USD | 15.02 | 15.11 | 14.76 | 14.81 | 14.81 | -0.18 (-1.20%) | 40,363 |
| 16 Oct 2017 | USD | 15.2 | 15.26 | 14.96 | 14.99 | 14.99 | -0.12 (-0.79%) | 37,727 |
| 13 Oct 2017 | USD | 15.35 | 15.35 | 15.03 | 15.11 | 15.11 | -0.11 (-0.72%) | 41,868 |
