| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | USD | 21 | 21.25 | 20.52 | 21.22 | 21.22 | +0.11 (+0.52%) | 101,324 |
| 11 Jan 2018 | USD | 20.49 | 21.5 | 20.4 | 21.11 | 21.11 | +0.55 (+2.68%) | 192,762 |
| 10 Jan 2018 | USD | 20.52 | 21.22 | 20.24 | 20.56 | 20.56 | -0.1 (-0.48%) | 189,502 |
| 9 Jan 2018 | USD | 20.93 | 20.93 | 20.27 | 20.66 | 20.66 | -0.47 (-2.22%) | 135,621 |
| 8 Jan 2018 | USD | 21.29 | 21.67 | 20.9515 | 21.13 | 21.13 | -0.14 (-0.66%) | 165,999 |
| 5 Jan 2018 | USD | 21.72 | 21.76 | 20.58 | 21.27 | 21.27 | -0.59 (-2.70%) | 298,685 |
| 4 Jan 2018 | USD | 21.18 | 21.98 | 21.18 | 21.86 | 21.86 | +0.68 (+3.21%) | 929,507 |
| 3 Jan 2018 | USD | 20.194 | 21.68 | 20.121 | 21.18 | 21.18 | +0.88 (+4.33%) | 435,337 |
| 2 Jan 2018 | USD | 20.45 | 20.6 | 19.7004 | 20.3 | 20.3 | -0.27 (-1.31%) | 233,677 |
| 1 Jan 2018 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.85 | 21.41 | 19.85 | 20.57 | 20.57 | +0.63 (+3.16%) | 329,742 |
| 28 Dec 2017 | USD | 19.29 | 20.38 | 19.29 | 19.94 | 19.94 | +0.54 (+2.78%) | 539,818 |
| 27 Dec 2017 | USD | 19.23 | 19.55 | 18.985 | 19.4 | 19.4 | 0.0 (0.0%) | 427,265 |
| 26 Dec 2017 | USD | 19.01 | 19.72 | 18.8306 | 19.4 | 19.4 | +0.41 (+2.16%) | 580,466 |
| 25 Dec 2017 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.571 | 19.06 | 18.535 | 18.99 | 18.99 | +0.13 (+0.69%) | 79,114 |
| 21 Dec 2017 | USD | 18.29 | 19.23 | 18.23 | 18.86 | 18.86 | +0.59 (+3.23%) | 338,432 |
| 20 Dec 2017 | USD | 18.02 | 18.56 | 17.79 | 18.27 | 18.27 | +0.19 (+1.05%) | 358,972 |
| 19 Dec 2017 | USD | 18.1 | 18.5 | 17.79 | 18.08 | 18.08 | +0.08 (+0.44%) | 327,020 |
| 18 Dec 2017 | USD | 17.75 | 18.13 | 17.71 | 18 | 18 | +0.29 (+1.64%) | 158,548 |
| 15 Dec 2017 | USD | 18 | 18.44 | 17.68 | 17.71 | 17.71 | -0.29 (-1.61%) | 337,540 |
| 14 Dec 2017 | USD | 18 | 18.09 | 17.76 | 18 | 18 | +0.07 (+0.39%) | 157,752 |
| 13 Dec 2017 | USD | 17.84 | 18.1375 | 17.73 | 17.93 | 17.93 | +0.09 (+0.50%) | 162,216 |
| 12 Dec 2017 | USD | 17.89 | 18.1 | 17.51 | 17.84 | 17.84 | -0.01 (-0.06%) | 348,587 |
| 11 Dec 2017 | USD | 18.11 | 18.15 | 17.77 | 17.85 | 17.85 | -0.3 (-1.65%) | 134,341 |
| 8 Dec 2017 | USD | 18.18 | 18.2739 | 17.73 | 18.15 | 18.15 | +0.1 (+0.55%) | 100,792 |
| 7 Dec 2017 | USD | 18.07 | 18.15 | 17.75 | 18.05 | 18.05 | +0.03 (+0.17%) | 297,183 |
| 6 Dec 2017 | USD | 18.27 | 18.28 | 17.722 | 18.02 | 18.02 | -0.26 (-1.42%) | 147,836 |
| 5 Dec 2017 | USD | 18.18 | 18.6 | 18.12 | 18.28 | 18.28 | +0.09 (+0.49%) | 383,361 |
| 4 Dec 2017 | USD | 18.09 | 18.5 | 17.9701 | 18.19 | 18.19 | -0.04 (-0.22%) | 453,995 |
