| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 15.04 | 15.08 | 15.01 | 15.01 | 15.01 | -0.07 (-0.46%) | 237,940 |
| 19 Dec 2017 | USD | 15.06 | 15.11 | 15.06 | 15.08 | 15.08 | -0.02 (-0.13%) | 105,327 |
| 18 Dec 2017 | USD | 15.14 | 15.18 | 15.01 | 15.1 | 15.1 | -0.02 (-0.13%) | 163,611 |
| 15 Dec 2017 | USD | 15.08 | 15.13 | 15.06 | 15.12 | 15.12 | +0.02 (+0.13%) | 63,889 |
| 14 Dec 2017 | USD | 15.08 | 15.25 | 15.06 | 15.1 | 15.1 | +0.04 (+0.27%) | 89,318 |
| 13 Dec 2017 | USD | 15.1 | 15.17 | 15.05 | 15.06 | 15.06 | -0.07 (-0.46%) | 129,716 |
| 12 Dec 2017 | USD | 15.17 | 15.249 | 15.1201 | 15.13 | 15.13 | -0.07 (-0.46%) | 72,216 |
| 11 Dec 2017 | USD | 15.21 | 15.3021 | 15.18 | 15.2 | 15.2 | -0.07 (-0.46%) | 99,987 |
| 8 Dec 2017 | USD | 15.17 | 15.32 | 15.15 | 15.27 | 15.27 | +0.1 (+0.66%) | 100,182 |
| 7 Dec 2017 | USD | 15.22 | 15.24 | 15.16 | 15.17 | 15.17 | -0.06 (-0.39%) | 90,196 |
| 6 Dec 2017 | USD | 15.23 | 15.26 | 15.19 | 15.23 | 15.23 | +0.01 (+0.07%) | 98,457 |
| 5 Dec 2017 | USD | 15.17 | 15.23 | 15.17 | 15.22 | 15.22 | +0.05 (+0.33%) | 59,399 |
| 4 Dec 2017 | USD | 15.21 | 15.27 | 15.17 | 15.17 | 15.17 | -0.07 (-0.46%) | 59,324 |
| 1 Dec 2017 | USD | 15.27 | 15.32 | 15.238 | 15.24 | 15.24 | -0.01 (-0.07%) | 17,053 |
| 30 Nov 2017 | USD | 15.27 | 15.31 | 15.2 | 15.25 | 15.25 | -0.06 (-0.39%) | 55,680 |
| 29 Nov 2017 | USD | 15.23 | 15.326 | 15.15 | 15.31 | 15.31 | +0.07 (+0.46%) | 100,747 |
| 28 Nov 2017 | USD | 15.15 | 15.3299 | 15.15 | 15.24 | 15.24 | +0.05 (+0.33%) | 93,091 |
| 27 Nov 2017 | USD | 15.2714 | 15.2714 | 15.17 | 15.19 | 15.19 | -0.06 (-0.39%) | 40,733 |
| 24 Nov 2017 | USD | 15.2 | 15.28 | 15.2 | 15.25 | 15.25 | +0.03 (+0.20%) | 5,454 |
| 23 Nov 2017 | USD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.21 | 15.259 | 15.18 | 15.22 | 15.22 | -0.01 (-0.07%) | 28,558 |
| 21 Nov 2017 | USD | 15.22 | 15.2482 | 15.19 | 15.23 | 15.23 | +0.02 (+0.13%) | 46,249 |
| 20 Nov 2017 | USD | 15.29 | 15.3067 | 15.2 | 15.21 | 15.21 | -0.07 (-0.46%) | 104,635 |
| 17 Nov 2017 | USD | 15.36 | 15.37 | 15.28 | 15.28 | 15.28 | -0.09 (-0.59%) | 37,730 |
| 16 Nov 2017 | USD | 15.3 | 15.37 | 15.29 | 15.37 | 15.37 | +0.08 (+0.52%) | 29,932 |
| 15 Nov 2017 | USD | 15.28 | 15.34 | 15.28 | 15.29 | 15.29 | +0.02 (+0.13%) | 16,144 |
| 14 Nov 2017 | USD | 15.23 | 15.28 | 15.23 | 15.27 | 15.27 | 0.0 (0.0%) | 52,262 |
| 13 Nov 2017 | USD | 15.32 | 15.38 | 15.27 | 15.27 | 15.27 | -0.06 (-0.39%) | 56,018 |
| 10 Nov 2017 | USD | 15.35 | 15.35 | 15.26 | 15.33 | 15.33 | -0.07 (-0.45%) | 46,692 |
| 9 Nov 2017 | USD | 15.36 | 15.44 | 15.25 | 15.4 | 15.4 | +0.009 (+0.06%) | 64,195 |
