| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | USD | 17.19 | 17.95 | 16.85 | 17.81 | 17.81 | +0.51 (+2.95%) | 215,468 |
| 17 Jan 2018 | USD | 16.57 | 17.57 | 16.35 | 17.3 | 17.3 | +0.95 (+5.81%) | 232,988 |
| 16 Jan 2018 | USD | 17.13 | 17.18 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 215,343 |
| 15 Jan 2018 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 17.23 | 17.25 | 16.5841 | 17 | 17 | -0.21 (-1.22%) | 147,759 |
| 11 Jan 2018 | USD | 16.35 | 17.38 | 16.03 | 17.21 | 17.21 | +0.89 (+5.45%) | 285,161 |
| 10 Jan 2018 | USD | 15.75 | 16.502 | 15.28 | 16.32 | 16.32 | +0.75 (+4.82%) | 214,748 |
| 9 Jan 2018 | USD | 16.42 | 16.65 | 15.23 | 15.57 | 15.57 | -0.73 (-4.48%) | 423,036 |
| 8 Jan 2018 | USD | 17.54 | 17.61 | 16.2 | 16.3 | 16.3 | -1.25 (-7.12%) | 254,487 |
| 5 Jan 2018 | USD | 16.85 | 17.67 | 16.42 | 17.55 | 17.55 | +0.85 (+5.09%) | 404,589 |
| 4 Jan 2018 | USD | 17.1 | 17.12 | 16.66 | 16.7 | 16.7 | -0.29 (-1.71%) | 372,117 |
| 3 Jan 2018 | USD | 17.49 | 17.87 | 16.91 | 16.99 | 16.99 | -0.39 (-2.24%) | 348,644 |
| 2 Jan 2018 | USD | 17.53 | 17.9057 | 16.9 | 17.38 | 17.38 | +0.02 (+0.12%) | 401,216 |
| 1 Jan 2018 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.61 | 19.2 | 17.31 | 17.36 | 17.36 | -1.09 (-5.91%) | 177,799 |
| 28 Dec 2017 | USD | 18.84 | 19.075 | 18.09 | 18.45 | 18.45 | -0.33 (-1.76%) | 126,834 |
| 27 Dec 2017 | USD | 18.89 | 19.22 | 18.67 | 18.78 | 18.78 | -0.05 (-0.27%) | 82,754 |
| 26 Dec 2017 | USD | 19.33 | 19.53 | 18.765 | 18.83 | 18.83 | -0.5 (-2.59%) | 101,002 |
| 25 Dec 2017 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.08 | 19.57 | 18.89 | 19.33 | 19.33 | +0.16 (+0.83%) | 456,684 |
| 21 Dec 2017 | USD | 18.69 | 20.16 | 18.61 | 19.17 | 19.17 | +0.57 (+3.06%) | 437,470 |
| 20 Dec 2017 | USD | 18.77 | 19.565 | 18.2 | 18.6 | 18.6 | -0.06 (-0.32%) | 298,003 |
| 19 Dec 2017 | USD | 19.58 | 19.99 | 18.5 | 18.66 | 18.66 | -0.88 (-4.50%) | 323,092 |
| 18 Dec 2017 | USD | 19.62 | 20.58 | 19.15 | 19.54 | 19.54 | +0.11 (+0.57%) | 385,426 |
| 15 Dec 2017 | USD | 19.09 | 19.9 | 18.5677 | 19.43 | 19.43 | +0.28 (+1.46%) | 1,577,139 |
| 14 Dec 2017 | USD | 19.09 | 19.92 | 18.53 | 19.15 | 19.15 | -0.05 (-0.26%) | 578,140 |
| 13 Dec 2017 | USD | 18.54 | 19.25 | 18.1975 | 19.2 | 19.2 | +0.73 (+3.95%) | 462,776 |
| 12 Dec 2017 | USD | 18.54 | 19.2 | 18.1601 | 18.47 | 18.47 | -0.14 (-0.75%) | 299,381 |
| 11 Dec 2017 | USD | 18.6 | 19.7699 | 18.09 | 18.61 | 18.61 | +0.11 (+0.59%) | 512,343 |
| 8 Dec 2017 | USD | 17.94 | 18.51 | 17.37 | 18.5 | 18.5 | +0.7 (+3.93%) | 215,283 |
