| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 16.08 | 16.18 | 16.07 | 16.18 | 16.18 | +0.14 (+0.87%) | 77,891 |
| 4 Jan 2018 | USD | 16.01 | 16.08 | 15.9822 | 16.04 | 16.04 | +0.08 (+0.50%) | 82,995 |
| 3 Jan 2018 | USD | 16.05 | 16.05 | 15.94 | 15.96 | 15.96 | -0.06 (-0.37%) | 74,026 |
| 2 Jan 2018 | USD | 15.97 | 16.03 | 15.89 | 16.02 | 16.02 | +0.14 (+0.88%) | 92,321 |
| 1 Jan 2018 | USD | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.87 | 15.91 | 15.7901 | 15.88 | 15.88 | +0.07 (+0.44%) | 46,434 |
| 28 Dec 2017 | USD | 15.86 | 15.88 | 15.79 | 15.81 | 15.81 | 0.0 (0.0%) | 84,472 |
| 27 Dec 2017 | USD | 15.81 | 15.85 | 15.77 | 15.81 | 15.81 | +0.06 (+0.38%) | 81,394 |
| 26 Dec 2017 | USD | 15.81 | 15.84 | 15.74 | 15.75 | 15.75 | -0.12 (-0.76%) | 58,854 |
| 25 Dec 2017 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.84 | 15.91 | 15.814 | 15.87 | 15.87 | +0.09 (+0.57%) | 45,586 |
| 21 Dec 2017 | USD | 15.8 | 15.8899 | 15.7795 | 15.78 | 15.78 | +0.01 (+0.06%) | 80,590 |
| 20 Dec 2017 | USD | 15.78 | 15.8 | 15.741 | 15.77 | 15.77 | +0.02 (+0.13%) | 76,431 |
| 19 Dec 2017 | USD | 15.74 | 15.79 | 15.72 | 15.75 | 15.75 | +0.01 (+0.06%) | 70,656 |
| 18 Dec 2017 | USD | 15.71 | 15.81 | 15.71 | 15.74 | 15.74 | +0.04 (+0.25%) | 65,488 |
| 15 Dec 2017 | USD | 15.62 | 15.71 | 15.62 | 15.7 | 15.7 | +0.1 (+0.64%) | 173,621 |
| 14 Dec 2017 | USD | 15.7 | 15.7408 | 15.59 | 15.6 | 15.6 | -0.22 (-1.39%) | 116,879 |
| 13 Dec 2017 | USD | 15.89 | 15.89 | 15.8 | 15.82 | 15.82 | -0.01 (-0.06%) | 88,553 |
| 12 Dec 2017 | USD | 15.85 | 15.9 | 15.8 | 15.83 | 15.83 | +0.02 (+0.13%) | 54,278 |
| 11 Dec 2017 | USD | 15.73 | 15.84 | 15.73 | 15.81 | 15.81 | +0.04 (+0.25%) | 68,645 |
| 8 Dec 2017 | USD | 15.78 | 15.86 | 15.75 | 15.77 | 15.77 | +0.01 (+0.06%) | 82,076 |
| 7 Dec 2017 | USD | 15.72 | 15.86 | 15.72 | 15.76 | 15.76 | 0.0 (0.0%) | 68,643 |
| 6 Dec 2017 | USD | 15.76 | 15.84 | 15.73 | 15.76 | 15.76 | -0.07 (-0.44%) | 71,587 |
| 5 Dec 2017 | USD | 15.82 | 15.84 | 15.75 | 15.83 | 15.83 | +0.08 (+0.51%) | 51,056 |
| 4 Dec 2017 | USD | 15.83 | 15.86 | 15.74 | 15.75 | 15.75 | -0.02 (-0.13%) | 58,669 |
| 1 Dec 2017 | USD | 15.75 | 15.86 | 15.71 | 15.77 | 15.77 | +0.02 (+0.13%) | 66,465 |
| 30 Nov 2017 | USD | 15.77 | 15.88 | 15.72 | 15.75 | 15.75 | +0.04 (+0.25%) | 189,919 |
| 29 Nov 2017 | USD | 15.83 | 15.8446 | 15.63 | 15.71 | 15.71 | -0.05 (-0.32%) | 49,179 |
| 28 Nov 2017 | USD | 15.81 | 15.81 | 15.72 | 15.76 | 15.76 | +0.01 (+0.06%) | 97,145 |
| 27 Nov 2017 | USD | 15.98 | 15.98 | 15.74 | 15.75 | 15.75 | -0.19 (-1.19%) | 54,858 |
