| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 20.78 | 20.78 | 20.53 | 20.54 | 20.54 | -0.16 (-0.77%) | 478,368 |
| 23 Nov 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.9 | 20.9899 | 20.62 | 20.7 | 20.7 | -0.2 (-0.96%) | 927,194 |
| 21 Nov 2017 | USD | 20.85 | 20.9 | 20.67 | 20.9 | 20.9 | +0.16 (+0.77%) | 1,269,722 |
| 20 Nov 2017 | USD | 20.54 | 20.75 | 20.43 | 20.74 | 20.74 | +0.27 (+1.32%) | 873,261 |
| 17 Nov 2017 | USD | 20.2 | 20.51 | 20.07 | 20.47 | 20.47 | +0.14 (+0.69%) | 901,006 |
| 16 Nov 2017 | USD | 20.32 | 20.47 | 20.19 | 20.33 | 20.33 | +0.16 (+0.79%) | 1,280,663 |
| 15 Nov 2017 | USD | 20.01 | 20.32 | 19.92 | 20.17 | 20.17 | -0.07 (-0.35%) | 1,293,065 |
| 14 Nov 2017 | USD | 20.08 | 20.27 | 20.05 | 20.24 | 20.24 | 0.0 (0.0%) | 1,022,526 |
| 13 Nov 2017 | USD | 19.93 | 20.27 | 19.79 | 20.24 | 20.24 | +0.16 (+0.80%) | 1,324,000 |
| 10 Nov 2017 | USD | 20.1 | 20.21 | 20.04 | 20.08 | 20.08 | +0.07 (+0.35%) | 1,117,480 |
| 9 Nov 2017 | USD | 19.99 | 20.16 | 19.75 | 20.01 | 20.01 | -0.08 (-0.40%) | 1,184,451 |
| 8 Nov 2017 | USD | 20.34 | 20.345 | 19.9 | 20.09 | 20.09 | -0.01 (-0.05%) | 1,340,398 |
| 7 Nov 2017 | USD | 20.65 | 20.659 | 20.01 | 20.1 | 20.1 | -0.54 (-2.62%) | 1,378,397 |
| 6 Nov 2017 | USD | 20.57 | 20.68 | 20.48 | 20.64 | 20.64 | +0.07 (+0.34%) | 747,802 |
| 3 Nov 2017 | USD | 20.61 | 20.68 | 20.4 | 20.57 | 20.57 | -0.05 (-0.24%) | 1,416,970 |
| 2 Nov 2017 | USD | 20.45 | 20.7 | 20.26 | 20.62 | 20.62 | +0.22 (+1.08%) | 1,061,306 |
| 1 Nov 2017 | USD | 20.65 | 20.7 | 20.26 | 20.4 | 20.4 | -0.06 (-0.29%) | 810,447 |
| 31 Oct 2017 | USD | 20.54 | 20.69 | 20.43 | 20.46 | 20.46 | -0.04 (-0.20%) | 1,172,427 |
| 30 Oct 2017 | USD | 20.8 | 20.89 | 20.405 | 20.5 | 20.5 | -0.48 (-2.29%) | 1,072,901 |
| 27 Oct 2017 | USD | 20.67 | 20.98 | 20.5878 | 20.98 | 20.98 | +0.26 (+1.25%) | 1,621,512 |
| 26 Oct 2017 | USD | 20.51 | 20.73 | 20.49 | 20.72 | 20.72 | +0.27 (+1.32%) | 1,439,076 |
| 25 Oct 2017 | USD | 20.52 | 20.65 | 20.4 | 20.45 | 20.45 | -0.07 (-0.34%) | 1,256,510 |
| 24 Oct 2017 | USD | 20.33 | 20.66 | 20.33 | 20.52 | 20.52 | +0.26 (+1.28%) | 1,881,277 |
| 23 Oct 2017 | USD | 20.61 | 20.61 | 20.225 | 20.26 | 20.26 | -0.31 (-1.51%) | 1,465,306 |
| 20 Oct 2017 | USD | 20.87 | 20.965 | 20.56 | 20.57 | 20.57 | -0.06 (-0.29%) | 2,392,297 |
| 19 Oct 2017 | USD | 20.75 | 20.825 | 20.08 | 20.63 | 20.63 | +0.68 (+3.41%) | 3,141,624 |
| 18 Oct 2017 | USD | 19.77 | 19.98 | 19.68 | 19.95 | 19.95 | +0.26 (+1.32%) | 1,861,097 |
| 17 Oct 2017 | USD | 19.92 | 19.92 | 19.62 | 19.69 | 19.69 | -0.16 (-0.81%) | 1,986,892 |
| 16 Oct 2017 | USD | 19.72 | 19.99 | 19.715 | 19.85 | 19.85 | +0.12 (+0.61%) | 1,273,739 |
