| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 Dec 2017 | USD | 17.98 | 18.25 | 17.87 | 18.11 | 18.11 | +0.11 (+0.61%) | 144,237 |
| 12 Dec 2017 | USD | 18.29 | 18.42 | 17.83 | 18 | 18 | -0.25 (-1.37%) | 159,782 |
| 11 Dec 2017 | USD | 18.28 | 18.57 | 18.01 | 18.25 | 18.25 | -0.02 (-0.11%) | 319,365 |
| 8 Dec 2017 | USD | 18 | 18.5 | 17.905 | 18.27 | 18.27 | +0.34 (+1.90%) | 199,453 |
| 7 Dec 2017 | USD | 17.88 | 18.05 | 17.765 | 17.93 | 17.93 | +0.15 (+0.84%) | 98,547 |
| 6 Dec 2017 | USD | 17.98 | 18.105 | 17.7 | 17.78 | 17.78 | -0.2 (-1.11%) | 258,139 |
| 5 Dec 2017 | USD | 17.92 | 18.235 | 17.9 | 17.98 | 17.98 | +0.13 (+0.73%) | 77,899 |
| 4 Dec 2017 | USD | 18.12 | 18.2 | 17.81 | 17.85 | 17.85 | -0.27 (-1.49%) | 251,495 |
| 1 Dec 2017 | USD | 17.98 | 18.44 | 17.96 | 18.12 | 18.12 | +0.16 (+0.89%) | 367,213 |
| 30 Nov 2017 | USD | 17.64 | 18.07 | 17.44 | 17.96 | 17.96 | +0.33 (+1.87%) | 343,323 |
| 29 Nov 2017 | USD | 17.75 | 17.83 | 17.5501 | 17.63 | 17.63 | -0.12 (-0.68%) | 279,191 |
| 28 Nov 2017 | USD | 17.77 | 17.9 | 17.54 | 17.75 | 17.75 | +0.1 (+0.57%) | 423,101 |
| 27 Nov 2017 | USD | 17.05 | 17.7 | 17.05 | 17.65 | 17.65 | +0.69 (+4.07%) | 277,944 |
| 24 Nov 2017 | USD | 17.03 | 17.14 | 16.94 | 16.96 | 16.96 | -0.05 (-0.29%) | 10,144 |
| 23 Nov 2017 | USD | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
