| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 17.9 | 18.06 | 17.501 | 18.05 | 18.05 | +0.11 (+0.61%) | 3,189,429 |
| 4 Jan 2018 | USD | 17.09 | 18.03 | 16.75 | 17.94 | 17.94 | +0.94 (+5.53%) | 6,144,051 |
| 3 Jan 2018 | USD | 16.73 | 17.18 | 16.73 | 17 | 17 | +0.13 (+0.77%) | 3,143,812 |
| 2 Jan 2018 | USD | 16.25 | 16.96 | 16.15 | 16.87 | 16.87 | +0.73 (+4.52%) | 3,059,116 |
| 1 Jan 2018 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.15 | 16.39 | 16.01 | 16.14 | 16.14 | -0.01 (-0.06%) | 3,727,120 |
| 28 Dec 2017 | USD | 16 | 16.4 | 15.98 | 16.15 | 16.15 | +0.15 (+0.94%) | 2,959,105 |
| 27 Dec 2017 | USD | 16 | 16.47 | 15.97 | 16 | 16 | -0.07 (-0.44%) | 3,951,907 |
| 26 Dec 2017 | USD | 16.32 | 16.7 | 15.935 | 16.07 | 16.07 | -0.3 (-1.83%) | 3,034,339 |
| 25 Dec 2017 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.625 | 16.78 | 16.06 | 16.37 | 16.37 | -0.05 (-0.30%) | 3,679,448 |
| 21 Dec 2017 | USD | 15.73 | 16.85 | 15.36 | 16.42 | 16.42 | +0.79 (+5.05%) | 9,012,035 |
| 20 Dec 2017 | USD | 16.11 | 16.2 | 15.17 | 15.63 | 15.63 | -0.38 (-2.37%) | 10,910,725 |
| 19 Dec 2017 | USD | 17.73 | 17.77 | 16.01 | 16.01 | 16.01 | -1.91 (-10.66%) | 18,993,998 |
| 18 Dec 2017 | USD | 17.92 | 18.05 | 16.96 | 17.92 | 17.92 | +0.11 (+0.62%) | 5,306,197 |
| 15 Dec 2017 | USD | 18.13 | 18.72 | 17.64 | 17.81 | 17.81 | -0.25 (-1.38%) | 4,985,682 |
| 14 Dec 2017 | USD | 17.93 | 18.3 | 17.75 | 18.06 | 18.06 | +0.03 (+0.17%) | 1,714,160 |
| 13 Dec 2017 | USD | 18.38 | 18.5 | 17.73 | 18.03 | 18.03 | -0.36 (-1.96%) | 1,870,688 |
| 12 Dec 2017 | USD | 18 | 18.64 | 17.95 | 18.39 | 18.39 | +0.39 (+2.17%) | 2,215,178 |
| 11 Dec 2017 | USD | 18.2 | 18.48 | 17.7 | 18 | 18 | +0.11 (+0.61%) | 2,648,772 |
| 8 Dec 2017 | USD | 17.22 | 18.395 | 17.01 | 17.89 | 17.89 | +0.84 (+4.93%) | 4,227,278 |
| 7 Dec 2017 | USD | 17.35 | 17.69 | 16.92 | 17.05 | 17.05 | -0.21 (-1.22%) | 2,621,058 |
| 6 Dec 2017 | USD | 17 | 17.62 | 16.82 | 17.26 | 17.26 | +0.08 (+0.47%) | 2,706,950 |
| 5 Dec 2017 | USD | 17.81 | 17.9 | 16.64 | 17.18 | 17.18 | -0.68 (-3.81%) | 2,469,420 |
| 4 Dec 2017 | USD | 17.1 | 17.95 | 16.75 | 17.86 | 17.86 | +0.78 (+4.57%) | 5,466,796 |
| 1 Dec 2017 | USD | 16.32 | 17.15 | 16.001 | 17.08 | 17.08 | +0.76 (+4.66%) | 3,377,191 |
| 30 Nov 2017 | USD | 16.27 | 16.63 | 16.03 | 16.32 | 16.32 | +0.06 (+0.37%) | 1,824,249 |
| 29 Nov 2017 | USD | 15.86 | 16.76 | 15.738 | 16.26 | 16.26 | +0.43 (+2.72%) | 2,780,989 |
| 28 Nov 2017 | USD | 15.41 | 15.87 | 15.28 | 15.83 | 15.83 | +0.42 (+2.73%) | 1,946,540 |
| 27 Nov 2017 | USD | 15.53 | 15.7 | 15.23 | 15.41 | 15.41 | -0.14 (-0.90%) | 1,448,107 |
