| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | USD | 18.86 | 18.91 | 18.67 | 18.84 | 18.84 | -0.01 (-0.05%) | 187,830 |
| 23 Jan 2018 | USD | 18.93 | 18.93 | 18.67 | 18.85 | 18.85 | +0.08 (+0.43%) | 179,536 |
| 22 Jan 2018 | USD | 18.56 | 18.77 | 18.3701 | 18.77 | 18.77 | +0.23 (+1.24%) | 247,380 |
| 19 Jan 2018 | USD | 18.44 | 18.68 | 18.2728 | 18.54 | 18.54 | +0.1 (+0.54%) | 128,454 |
| 18 Jan 2018 | USD | 18.59 | 18.65 | 18.36 | 18.44 | 18.44 | -0.24 (-1.28%) | 108,532 |
| 17 Jan 2018 | USD | 18.52 | 18.77 | 18.3858 | 18.68 | 18.68 | +0.15 (+0.81%) | 66,950 |
| 16 Jan 2018 | USD | 19.03 | 19.03 | 18.51 | 18.53 | 18.53 | -0.43 (-2.27%) | 131,832 |
| 15 Jan 2018 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.67 | 19.03 | 18.45 | 18.96 | 18.96 | +0.33 (+1.77%) | 319,435 |
| 11 Jan 2018 | USD | 18.44 | 18.78 | 18.42 | 18.63 | 18.63 | +0.28 (+1.53%) | 169,502 |
| 10 Jan 2018 | USD | 18.37 | 18.4 | 18.16 | 18.35 | 18.35 | -0.04 (-0.22%) | 155,080 |
| 9 Jan 2018 | USD | 18.66 | 18.71 | 18.17 | 18.39 | 18.39 | -0.11 (-0.59%) | 143,086 |
| 8 Jan 2018 | USD | 18.3 | 18.659 | 18.29 | 18.5 | 18.5 | +0.13 (+0.71%) | 81,526 |
| 5 Jan 2018 | USD | 18.44 | 18.58 | 18.29 | 18.37 | 18.37 | -0.07 (-0.38%) | 157,238 |
| 4 Jan 2018 | USD | 18.1 | 18.53 | 18.1 | 18.44 | 18.44 | +0.33 (+1.82%) | 194,391 |
| 3 Jan 2018 | USD | 17.98 | 18.26 | 17.55 | 18.11 | 18.11 | +0.13 (+0.72%) | 426,899 |
| 2 Jan 2018 | USD | 17.97 | 18.1 | 17.72 | 17.98 | 17.98 | +0.04 (+0.22%) | 111,076 |
| 1 Jan 2018 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.03 | 18.105 | 17.79 | 17.94 | 17.94 | -0.04 (-0.22%) | 61,278 |
| 28 Dec 2017 | USD | 17.89 | 18.09 | 17.73 | 17.98 | 17.98 | 0.0 (0.0%) | 132,266 |
| 27 Dec 2017 | USD | 18.36 | 18.37 | 17.94 | 17.98 | 17.98 | -0.38 (-2.07%) | 85,095 |
| 26 Dec 2017 | USD | 18.09 | 18.53 | 18.09 | 18.36 | 18.36 | +0.19 (+1.05%) | 109,464 |
| 25 Dec 2017 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.15 | 18.23 | 18.06 | 18.17 | 18.17 | +0.09 (+0.50%) | 64,100 |
| 21 Dec 2017 | USD | 17.73 | 18.265 | 17.59 | 18.08 | 18.08 | +0.38 (+2.15%) | 124,456 |
| 20 Dec 2017 | USD | 17.45 | 17.77 | 17.36 | 17.7 | 17.7 | +0.3 (+1.72%) | 77,408 |
| 19 Dec 2017 | USD | 17.66 | 17.847 | 17.33 | 17.4 | 17.4 | -0.31 (-1.75%) | 127,414 |
| 18 Dec 2017 | USD | 17.84 | 17.96 | 17.69 | 17.71 | 17.71 | 0.0 (0.0%) | 82,477 |
| 15 Dec 2017 | USD | 17.75 | 17.89 | 17.56 | 17.71 | 17.71 | -0.02 (-0.11%) | 192,085 |
| 14 Dec 2017 | USD | 18.11 | 18.2178 | 17.67 | 17.73 | 17.73 | -0.38 (-2.10%) | 161,813 |
