| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 19.22 | 19.3 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 5,872 |
| 25 Dec 2017 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.91 | 19.4 | 18.91 | 19.05 | 19.05 | +0.17 (+0.90%) | 8,519 |
| 21 Dec 2017 | USD | 19.39 | 19.5299 | 17.73 | 18.88 | 18.88 | -0.12 (-0.63%) | 30,471 |
| 20 Dec 2017 | USD | 19.44 | 19.44 | 18.8101 | 19 | 19 | -0.35 (-1.81%) | 27,912 |
| 19 Dec 2017 | USD | 19.04 | 20 | 18.84 | 19.35 | 19.35 | +0.23 (+1.20%) | 57,047 |
| 18 Dec 2017 | USD | 18.92 | 19.8429 | 18.84 | 19.12 | 19.12 | +0.34 (+1.81%) | 31,315 |
| 15 Dec 2017 | USD | 19.5 | 19.5 | 18.7 | 18.78 | 18.78 | -0.72 (-3.69%) | 265,427 |
| 14 Dec 2017 | USD | 18.82 | 21 | 18.76 | 19.5 | 19.5 | +0.71 (+3.78%) | 108,555 |
| 13 Dec 2017 | USD | 18.6 | 19.95 | 18.38 | 18.79 | 18.79 | +0.68 (+3.75%) | 38,559 |
| 12 Dec 2017 | USD | 17.835 | 18.3 | 17.7276 | 18.11 | 18.11 | +0.13 (+0.72%) | 31,337 |
| 11 Dec 2017 | USD | 17.94 | 18.16 | 17.77 | 17.98 | 17.98 | -0.13 (-0.72%) | 28,333 |
| 8 Dec 2017 | USD | 18 | 19 | 17.7 | 18.11 | 18.11 | +0.12 (+0.67%) | 20,585 |
| 7 Dec 2017 | USD | 17.99 | 18.02 | 17.82 | 17.99 | 17.99 | +0.14 (+0.78%) | 13,834 |
| 6 Dec 2017 | USD | 17.3478 | 18.3 | 17.3478 | 17.85 | 17.85 | -0.42 (-2.30%) | 20,257 |
| 5 Dec 2017 | USD | 17.5 | 18.28 | 17.5 | 18.27 | 18.27 | +0.36 (+2.01%) | 13,833 |
| 4 Dec 2017 | USD | 18.1 | 18.4 | 17.5 | 17.91 | 17.91 | -0.09 (-0.50%) | 16,209 |
| 1 Dec 2017 | USD | 18.4 | 19.22 | 18 | 18 | 18 | -0.4 (-2.17%) | 36,246 |
| 30 Nov 2017 | USD | 17.37 | 19 | 17.37 | 18.4 | 18.4 | +0.81 (+4.60%) | 23,852 |
| 29 Nov 2017 | USD | 18.56 | 18.56 | 17.25 | 17.59 | 17.59 | -1.16 (-6.19%) | 32,062 |
| 28 Nov 2017 | USD | 18.59 | 20.45 | 17 | 18.75 | 18.75 | -0.03 (-0.16%) | 59,037 |
| 27 Nov 2017 | USD | 18.71 | 19.8987 | 18.3835 | 18.78 | 18.78 | +0.35 (+1.90%) | 15,524 |
| 24 Nov 2017 | USD | 19.27 | 19.645 | 18.4101 | 18.43 | 18.43 | -0.67 (-3.51%) | 11,835 |
| 23 Nov 2017 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.3 | 19.3 | 18.06 | 19.1 | 19.1 | +1.01 (+5.58%) | 13,664 |
| 21 Nov 2017 | USD | 16.9 | 18.65 | 16.8549 | 18.09 | 18.09 | +0.89 (+5.17%) | 28,999 |
| 20 Nov 2017 | USD | 18.33 | 18.5 | 15.574 | 17.2 | 17.2 | -1.05 (-5.75%) | 70,150 |
| 17 Nov 2017 | USD | 19.86 | 20.15 | 18.05 | 18.25 | 18.25 | -1.73 (-8.66%) | 42,194 |
| 16 Nov 2017 | USD | 20.1917 | 21 | 19.98 | 19.98 | 19.98 | -0.26 (-1.28%) | 66,000 |
| 15 Nov 2017 | USD | 20.35 | 20.802 | 20 | 20.24 | 20.24 | -0.2 (-0.98%) | 9,717 |
