| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 15.55 | 15.55 | 15.25 | 15.35 | 15.35 | -0.2 (-1.29%) | 577,548 |
| 6 Dec 2017 | USD | 15.7 | 15.7 | 15.45 | 15.55 | 15.55 | -0.2 (-1.27%) | 510,011 |
| 5 Dec 2017 | USD | 16.15 | 16.175 | 15.7 | 15.75 | 15.75 | -0.45 (-2.78%) | 882,726 |
| 4 Dec 2017 | USD | 16.55 | 16.65 | 16.1 | 16.2 | 16.2 | -0.3 (-1.82%) | 964,701 |
| 1 Dec 2017 | USD | 16.85 | 16.9 | 15.9 | 16.5 | 16.5 | -0.45 (-2.65%) | 1,128,488 |
| 30 Nov 2017 | USD | 17.05 | 17.05 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,174,133 |
| 29 Nov 2017 | USD | 16.95 | 17.05 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 784,791 |
| 28 Nov 2017 | USD | 16.85 | 17 | 16.825 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,221,858 |
| 27 Nov 2017 | USD | 16.85 | 16.95 | 16.8 | 16.8 | 16.8 | +0.05 (+0.30%) | 616,279 |
| 24 Nov 2017 | USD | 16.8 | 16.95 | 16.7 | 16.75 | 16.75 | 0.0 (0.0%) | 1,631,482 |
| 23 Nov 2017 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.75 | 16.9 | 16.65 | 16.75 | 16.75 | 0.0 (0.0%) | 590,040 |
| 21 Nov 2017 | USD | 16.7 | 16.95 | 16.65 | 16.75 | 16.75 | +0.15 (+0.90%) | 1,071,302 |
| 20 Nov 2017 | USD | 16.4 | 16.75 | 16.3 | 16.6 | 16.6 | +0.2 (+1.22%) | 896,071 |
| 17 Nov 2017 | USD | 16.15 | 16.55 | 16 | 16.4 | 16.4 | +0.25 (+1.55%) | 1,424,002 |
| 16 Nov 2017 | USD | 16.2 | 16.625 | 16.05 | 16.15 | 16.15 | 0.0 (0.0%) | 2,300,905 |
| 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 |
