| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 66.84 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.6 | 16.72 | 16.53 | 16.71 | 66.84 | +0.33 (+2.01%) | 75,555 |
| 21 Nov 2017 | USD | 16.82 | 17 | 16.3 | 16.38 | 65.52 | -0.7 (-4.10%) | 225,324 |
| 20 Nov 2017 | USD | 17.13 | 17.359 | 17 | 17.08 | 68.32 | -0.16 (-0.93%) | 61,013 |
| 17 Nov 2017 | USD | 17.19 | 17.43 | 17.11 | 17.24 | 68.96 | +0.04 (+0.23%) | 52,077 |
| 16 Nov 2017 | USD | 17.17 | 17.54 | 17.08 | 17.2 | 68.8 | -0.02 (-0.12%) | 49,490 |
| 15 Nov 2017 | USD | 17.25 | 17.36 | 17.04 | 17.22 | 68.88 | +0.1 (+0.58%) | 80,330 |
| 14 Nov 2017 | USD | 17.5 | 17.5 | 17.03 | 17.12 | 68.48 | -0.45 (-2.56%) | 87,379 |
| 13 Nov 2017 | USD | 18.04 | 18.04 | 17.5035 | 17.57 | 70.28 | -0.29 (-1.62%) | 78,688 |
| 10 Nov 2017 | USD | 17.8 | 18 | 17.79 | 17.86 | 71.44 | -0.01 (-0.06%) | 42,223 |
| 9 Nov 2017 | USD | 17.81 | 17.995 | 17.7 | 17.87 | 71.48 | 0.0 (0.0%) | 70,232 |
| 8 Nov 2017 | USD | 18.28 | 18.28 | 17.66 | 17.87 | 71.48 | -0.33 (-1.81%) | 116,407 |
| 7 Nov 2017 | USD | 17.96 | 18.2 | 17.905 | 18.2 | 72.8 | +0.11 (+0.61%) | 71,875 |
| 6 Nov 2017 | USD | 18 | 18.2 | 17.6266 | 18.09 | 72.36 | +0.26 (+1.46%) | 83,740 |
| 3 Nov 2017 | USD | 17.65 | 17.94 | 17.6 | 17.83 | 71.32 | +0.18 (+1.02%) | 69,832 |
| 2 Nov 2017 | USD | 17.95 | 18.1 | 17.401 | 17.65 | 70.6 | -0.37 (-2.05%) | 87,661 |
| 1 Nov 2017 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 72.08 | +0.18 (+1.01%) | 85,453 |
| 31 Oct 2017 | USD | 17.89 | 18 | 17.74 | 17.84 | 71.36 | -0.1 (-0.56%) | 70,238 |
| 30 Oct 2017 | USD | 18.12 | 18.31 | 17.9 | 17.94 | 71.76 | -0.09 (-0.50%) | 64,065 |
| 27 Oct 2017 | USD | 17.86 | 18.12 | 17.8 | 18.03 | 72.12 | +0.2 (+1.12%) | 64,607 |
| 26 Oct 2017 | USD | 17.57 | 18.18 | 17.4 | 17.83 | 71.32 | +0.26 (+1.48%) | 63,034 |
| 25 Oct 2017 | USD | 18 | 18.01 | 17.3282 | 17.57 | 70.28 | -0.43 (-2.39%) | 108,093 |
| 24 Oct 2017 | USD | 18.23 | 18.38 | 18 | 18 | 72 | -0.19 (-1.04%) | 43,607 |
| 23 Oct 2017 | USD | 18.33 | 18.33 | 18.0408 | 18.19 | 72.76 | -0.12 (-0.66%) | 48,709 |
| 20 Oct 2017 | USD | 18.45 | 18.5 | 18.25 | 18.31 | 73.24 | -0.06 (-0.33%) | 49,337 |
| 19 Oct 2017 | USD | 18.4 | 18.4271 | 18.2755 | 18.37 | 73.48 | -0.1 (-0.54%) | 41,766 |
| 18 Oct 2017 | USD | 18.87 | 18.87 | 18.41 | 18.47 | 73.88 | -0.35 (-1.86%) | 29,032 |
| 17 Oct 2017 | USD | 18.99 | 19.01 | 18.73 | 18.82 | 75.28 | -0.19 (-1.00%) | 7,997 |
| 16 Oct 2017 | USD | 19.14 | 19.14 | 18.86 | 19.01 | 76.04 | +0.05 (+0.26%) | 21,942 |
| 13 Oct 2017 | USD | 19.33 | 19.33 | 18.955 | 18.96 | 75.84 | -0.18 (-0.94%) | 40,890 |
