| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 19.17 | 19.17 | 19.01 | 19.05 | 19.05 | -0.24 (-1.24%) | 185,429 |
| 3 Jan 2018 | USD | 19.21 | 19.29 | 19.15 | 19.29 | 19.29 | +0.22 (+1.15%) | 231,685 |
| 2 Jan 2018 | USD | 18.85 | 19.07 | 18.77 | 19.07 | 19.07 | +0.4 (+2.14%) | 236,815 |
| 1 Jan 2018 | USD | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.64 | 18.75 | 18.64 | 18.67 | 18.67 | +0.16 (+0.86%) | 365,983 |
| 28 Dec 2017 | USD | 18.6 | 18.62 | 18.5 | 18.51 | 18.51 | -0.08 (-0.43%) | 111,426 |
| 27 Dec 2017 | USD | 18.61 | 18.65 | 18.56 | 18.59 | 18.59 | +0.01 (+0.05%) | 74,032 |
| 26 Dec 2017 | USD | 18.61 | 18.61 | 18.441 | 18.58 | 18.58 | +0.01 (+0.05%) | 64,874 |
| 25 Dec 2017 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.4 | 18.57 | 18.4 | 18.57 | 18.57 | +0.21 (+1.14%) | 121,497 |
| 21 Dec 2017 | USD | 18.29 | 18.39 | 18.29 | 18.36 | 18.36 | +0.24 (+1.32%) | 88,332 |
| 20 Dec 2017 | USD | 18.15 | 18.23 | 18.089 | 18.12 | 18.12 | +0.11 (+0.61%) | 66,194 |
| 19 Dec 2017 | USD | 18.08 | 18.0973 | 17.9967 | 18.01 | 18.01 | 0.0 (0.0%) | 62,920 |
| 18 Dec 2017 | USD | 18.02 | 18.04 | 17.9501 | 18.01 | 18.01 | +0.15 (+0.84%) | 93,491 |
| 15 Dec 2017 | USD | 17.78 | 17.86 | 17.7 | 17.86 | 17.86 | +0.03 (+0.17%) | 197,966 |
| 14 Dec 2017 | USD | 17.91 | 17.91 | 17.8 | 17.83 | 17.83 | -0.08 (-0.45%) | 97,836 |
| 13 Dec 2017 | USD | 17.87 | 17.95 | 17.8001 | 17.91 | 17.91 | +0.22 (+1.24%) | 73,834 |
| 12 Dec 2017 | USD | 17.76 | 17.76 | 17.65 | 17.69 | 17.69 | -0.16 (-0.90%) | 81,902 |
| 11 Dec 2017 | USD | 17.83 | 17.87 | 17.81 | 17.85 | 17.85 | +0.26 (+1.48%) | 101,661 |
| 8 Dec 2017 | USD | 17.55 | 17.63 | 17.45 | 17.59 | 17.59 | +0.34 (+1.97%) | 1,743,452 |
| 7 Dec 2017 | USD | 17.04 | 17.28 | 17.04 | 17.25 | 17.25 | +0.17 (+1.00%) | 75,614 |
| 6 Dec 2017 | USD | 17.03 | 17.12 | 16.9 | 17.08 | 17.08 | -0.23 (-1.33%) | 155,925 |
| 5 Dec 2017 | USD | 17.48 | 17.51 | 17.31 | 17.31 | 17.31 | -0.2 (-1.14%) | 507,797 |
| 4 Dec 2017 | USD | 17.74 | 17.8299 | 17.5 | 17.51 | 17.51 | -0.042 (-0.24%) | 130,644 |
| 1 Dec 2017 | USD | 17.52 | 17.679 | 17.43 | 17.5523 | 17.5523 | +0.032 (+0.18%) | 131,623 |
| 30 Nov 2017 | USD | 17.59 | 17.6124 | 17.47 | 17.52 | 17.52 | -0.17 (-0.96%) | 209,977 |
| 29 Nov 2017 | USD | 17.95 | 17.965 | 17.61 | 17.69 | 17.69 | -0.4 (-2.21%) | 214,284 |
| 28 Nov 2017 | USD | 18.02 | 18.129 | 17.9733 | 18.09 | 18.09 | +0.16 (+0.89%) | 257,754 |
| 27 Nov 2017 | USD | 18.1 | 18.12 | 17.92 | 17.93 | 17.93 | -0.28 (-1.54%) | 357,482 |
| 24 Nov 2017 | USD | 18.23 | 18.24 | 18.13 | 18.21 | 18.21 | -0.09 (-0.49%) | 142,742 |
