| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 16.5 | 16.6528 | 16.3207 | 16.41 | 16.41 | -0.17 (-1.03%) | 265,275 |
| 4 Jan 2018 | USD | 16.67 | 16.67 | 16.399 | 16.58 | 16.58 | +0.03 (+0.18%) | 195,508 |
| 3 Jan 2018 | USD | 16.73 | 16.88 | 16.52 | 16.55 | 16.55 | -0.04 (-0.24%) | 240,159 |
| 2 Jan 2018 | USD | 16.5 | 16.669 | 16.3745 | 16.59 | 16.59 | +0.14 (+0.85%) | 408,515 |
| 1 Jan 2018 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.56 | 16.6 | 16.43 | 16.45 | 16.45 | -0.09 (-0.54%) | 298,756 |
| 28 Dec 2017 | USD | 16.56 | 16.6 | 16.48 | 16.54 | 16.54 | -0.02 (-0.12%) | 177,045 |
| 27 Dec 2017 | USD | 16.57 | 16.6399 | 16.5 | 16.56 | 16.56 | +0 (+0.0%) | 323,485 |
| 26 Dec 2017 | USD | 16.63 | 16.8 | 16.54 | 16.5599 | 16.5599 | -0.12 (-0.72%) | 145,086 |
| 25 Dec 2017 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.53 | 16.75 | 16.53 | 16.68 | 16.68 | +0.06 (+0.36%) | 144,718 |
| 21 Dec 2017 | USD | 16.59 | 16.68 | 16.55 | 16.62 | 16.62 | +0.12 (+0.73%) | 257,693 |
| 20 Dec 2017 | USD | 16.55 | 16.59 | 16.4063 | 16.5 | 16.5 | +0.05 (+0.30%) | 196,757 |
| 19 Dec 2017 | USD | 16.77 | 16.81 | 16.4499 | 16.45 | 16.45 | -0.19 (-1.14%) | 145,871 |
| 18 Dec 2017 | USD | 16.5 | 16.9426 | 16.5 | 16.64 | 16.64 | +0.05 (+0.30%) | 274,275 |
| 15 Dec 2017 | USD | 16.5499 | 16.779 | 16.49 | 16.59 | 16.59 | +0.1 (+0.61%) | 137,513 |
| 14 Dec 2017 | USD | 16.57 | 16.66 | 16.49 | 16.49 | 16.49 | -0.1 (-0.60%) | 187,585 |
| 13 Dec 2017 | USD | 16.55 | 16.66 | 16.465 | 16.59 | 16.59 | +0.09 (+0.55%) | 110,481 |
| 12 Dec 2017 | USD | 16.64 | 16.6825 | 16.5 | 16.5 | 16.5 | -0.11 (-0.66%) | 87,437 |
| 11 Dec 2017 | USD | 16.65 | 16.719 | 16.57 | 16.61 | 16.61 | +0.01 (+0.06%) | 126,346 |
| 8 Dec 2017 | USD | 16.5 | 16.71 | 16.48 | 16.6 | 16.6 | +0.1 (+0.61%) | 77,086 |
| 7 Dec 2017 | USD | 16.58 | 16.589 | 16.45 | 16.5 | 16.5 | -0.01 (-0.06%) | 42,888 |
| 6 Dec 2017 | USD | 16.35 | 16.569 | 16.3 | 16.5097 | 16.5097 | +0.12 (+0.73%) | 97,721 |
| 5 Dec 2017 | USD | 16.56 | 16.65 | 16.366 | 16.39 | 16.39 | -0.19 (-1.15%) | 106,859 |
| 4 Dec 2017 | USD | 16.65 | 16.7874 | 16.5739 | 16.58 | 16.58 | -0.07 (-0.42%) | 136,855 |
| 1 Dec 2017 | USD | 17.09 | 17.09 | 16.39 | 16.65 | 16.65 | -0.07 (-0.42%) | 149,389 |
| 30 Nov 2017 | USD | 16.85 | 16.98 | 16.65 | 16.72 | 16.72 | -0.18 (-1.07%) | 162,765 |
| 29 Nov 2017 | USD | 16.95 | 17.03 | 16.86 | 16.9 | 16.9 | -0.01 (-0.06%) | 62,279 |
| 28 Nov 2017 | USD | 16.71 | 16.96 | 16.71 | 16.91 | 16.91 | +0.14 (+0.83%) | 86,615 |
| 27 Nov 2017 | USD | 16.98 | 17.15 | 16.77 | 16.77 | 16.77 | -0.21 (-1.24%) | 133,656 |
