| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 16.83 | 17.5 | 16.828 | 17.45 | 17.45 | +0.61 (+3.62%) | 75,858 |
| 2 Jan 2018 | USD | 16.52 | 16.91 | 16.36 | 16.84 | 16.84 | +0.48 (+2.93%) | 92,866 |
| 1 Jan 2018 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.61 | 16.65 | 16.33 | 16.36 | 16.36 | -0.26 (-1.56%) | 67,502 |
| 28 Dec 2017 | USD | 16.67 | 16.74 | 16.52 | 16.62 | 16.62 | -0.01 (-0.06%) | 23,047 |
| 27 Dec 2017 | USD | 16.95 | 17.08 | 16.59 | 16.63 | 16.63 | -0.32 (-1.89%) | 28,950 |
| 26 Dec 2017 | USD | 17.22 | 17.22 | 16.84 | 16.95 | 16.95 | -0.35 (-2.02%) | 29,322 |
| 25 Dec 2017 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.32 | 17.33 | 17.04 | 17.3 | 17.3 | -0.01 (-0.06%) | 42,715 |
| 21 Dec 2017 | USD | 17.41 | 17.56 | 17.29 | 17.31 | 17.31 | -0.05 (-0.29%) | 59,048 |
| 20 Dec 2017 | USD | 17.57 | 17.57 | 17.26 | 17.36 | 17.36 | -0.15 (-0.86%) | 59,554 |
| 19 Dec 2017 | USD | 17.5 | 17.73 | 17.41 | 17.51 | 17.51 | -0.01 (-0.06%) | 45,817 |
| 18 Dec 2017 | USD | 17.28 | 17.96 | 17.28 | 17.52 | 17.52 | +0.32 (+1.86%) | 94,812 |
| 15 Dec 2017 | USD | 17.18 | 17.56 | 17.01 | 17.2 | 17.2 | +0.02 (+0.12%) | 173,939 |
| 14 Dec 2017 | USD | 17.55 | 17.63 | 17.15 | 17.18 | 17.18 | -0.3 (-1.72%) | 66,216 |
| 13 Dec 2017 | USD | 17.46 | 17.75 | 17.43 | 17.48 | 17.48 | +0.02 (+0.11%) | 66,793 |
| 12 Dec 2017 | USD | 17.51 | 17.63 | 17.4 | 17.46 | 17.46 | -0.04 (-0.23%) | 49,150 |
| 11 Dec 2017 | USD | 17.42 | 17.54 | 17.2 | 17.5 | 17.5 | +0.07 (+0.40%) | 67,217 |
| 8 Dec 2017 | USD | 17.57 | 17.78 | 17.41 | 17.43 | 17.43 | -0.06 (-0.34%) | 41,572 |
| 7 Dec 2017 | USD | 17.14 | 17.59 | 17.14 | 17.49 | 17.49 | +0.34 (+1.98%) | 80,378 |
| 6 Dec 2017 | USD | 17.2 | 17.33 | 17.01 | 17.15 | 17.15 | -0.18 (-1.04%) | 99,449 |
| 5 Dec 2017 | USD | 17.33 | 17.5 | 17.17 | 17.33 | 17.33 | -0.01 (-0.06%) | 91,123 |
| 4 Dec 2017 | USD | 17.64 | 17.64 | 17.18 | 17.34 | 17.34 | -0.19 (-1.08%) | 88,621 |
| 1 Dec 2017 | USD | 17.6 | 17.6 | 16.82 | 17.53 | 17.53 | -0.08 (-0.45%) | 80,199 |
| 30 Nov 2017 | USD | 17.81 | 17.82 | 17.47 | 17.61 | 17.61 | -0.05 (-0.28%) | 116,416 |
| 29 Nov 2017 | USD | 18 | 18.17 | 17.5 | 17.66 | 17.66 | -0.34 (-1.89%) | 99,599 |
| 28 Nov 2017 | USD | 18.04 | 18.25 | 17.7801 | 18 | 18 | -0.01 (-0.06%) | 67,682 |
| 27 Nov 2017 | USD | 17.89 | 18.15 | 17.78 | 18.01 | 18.01 | +0.08 (+0.45%) | 56,708 |
| 24 Nov 2017 | USD | 18 | 18.17 | 17.88 | 17.93 | 17.93 | -0.04 (-0.22%) | 29,575 |
| 23 Nov 2017 | USD | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.0 (0.0%) | 0 |
