| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 14.5 | 14.676 | 14.48 | 14.57 | 14.57 | +0.1 (+0.69%) | 4,846,227 |
| 25 Dec 2017 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.47 | 14.54 | 14.405 | 14.47 | 14.47 | +0.04 (+0.28%) | 5,193,256 |
| 21 Dec 2017 | USD | 14.4 | 14.54 | 14.34 | 14.43 | 14.43 | +0.01 (+0.07%) | 7,196,214 |
| 20 Dec 2017 | USD | 14.33 | 14.49 | 14.29 | 14.42 | 14.42 | +0.17 (+1.19%) | 7,994,933 |
| 19 Dec 2017 | USD | 14.29 | 14.39 | 14.18 | 14.25 | 14.25 | -0.07 (-0.49%) | 7,268,162 |
| 18 Dec 2017 | USD | 14.15 | 14.46 | 14.14 | 14.32 | 14.32 | +0.26 (+1.85%) | 9,864,086 |
| 15 Dec 2017 | USD | 14.24 | 14.25 | 14.045 | 14.06 | 14.06 | -0.11 (-0.78%) | 17,874,946 |
| 14 Dec 2017 | USD | 14.09 | 14.3 | 14 | 14.17 | 14.17 | +0.06 (+0.43%) | 10,953,909 |
| 13 Dec 2017 | USD | 13.68 | 14.175 | 13.68 | 14.11 | 14.11 | +0.47 (+3.45%) | 15,859,197 |
| 12 Dec 2017 | USD | 13.62 | 13.6801 | 13.47 | 13.64 | 13.64 | -0.01 (-0.07%) | 8,130,588 |
| 11 Dec 2017 | USD | 13.66 | 13.835 | 13.57 | 13.65 | 13.65 | 0.0 (0.0%) | 12,464,454 |
| 8 Dec 2017 | USD | 13.7 | 13.87 | 13.595 | 13.65 | 13.65 | -0.01 (-0.07%) | 9,484,702 |
| 7 Dec 2017 | USD | 13.29 | 13.75 | 13.28 | 13.66 | 13.66 | +0.11 (+0.81%) | 10,981,547 |
| 6 Dec 2017 | USD | 13.74 | 13.75 | 13.54 | 13.55 | 13.55 | -0.22 (-1.60%) | 11,326,190 |
| 5 Dec 2017 | USD | 13.86 | 13.89 | 13.64 | 13.77 | 13.77 | -0.14 (-1.01%) | 12,467,949 |
| 4 Dec 2017 | USD | 14.03 | 14.05 | 13.87 | 13.91 | 13.91 | -0.16 (-1.14%) | 11,353,455 |
| 1 Dec 2017 | USD | 13.77 | 14.35 | 13.72 | 14.07 | 14.07 | +0.29 (+2.10%) | 16,541,709 |
| 30 Nov 2017 | USD | 13.75 | 13.95 | 13.46 | 13.78 | 13.78 | -0.25 (-1.78%) | 19,871,619 |
| 29 Nov 2017 | USD | 14.07 | 14.195 | 13.98 | 14.03 | 14.03 | -0.14 (-0.99%) | 9,160,171 |
| 28 Nov 2017 | USD | 14.27 | 14.38 | 14.15 | 14.17 | 14.17 | -0.08 (-0.56%) | 8,153,662 |
| 27 Nov 2017 | USD | 14.3 | 14.35 | 14.19 | 14.25 | 14.25 | +0.15 (+1.06%) | 9,003,511 |
| 24 Nov 2017 | USD | 14.26 | 14.33 | 14.1 | 14.1 | 14.1 | -0.04 (-0.28%) | 8,630,124 |
| 23 Nov 2017 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 13.99 | 14.22 | 13.93 | 14.14 | 14.14 | +0.22 (+1.58%) | 9,986,673 |
| 21 Nov 2017 | USD | 13.92 | 14.07 | 13.89 | 13.92 | 13.92 | +0.02 (+0.14%) | 6,288,391 |
| 20 Nov 2017 | USD | 14.03 | 14.11 | 13.88 | 13.9 | 13.9 | -0.17 (-1.21%) | 7,841,686 |
| 17 Nov 2017 | USD | 13.95 | 14.145 | 13.88 | 14.07 | 14.07 | +0.15 (+1.08%) | 9,326,739 |
| 16 Nov 2017 | USD | 13.95 | 14.01 | 13.875 | 13.92 | 13.92 | -0.03 (-0.22%) | 7,437,284 |
| 15 Nov 2017 | USD | 14.1 | 14.18 | 13.91 | 13.95 | 13.95 | -0.06 (-0.43%) | 10,758,061 |
