| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 17.8 | 17.8 | 16.88 | 16.88 | 16.88 | -0.69 (-3.93%) | 76,402 |
| 4 Jan 2018 | USD | 17.54 | 18.575 | 17.54 | 17.57 | 17.57 | -0.05 (-0.28%) | 89,638 |
| 3 Jan 2018 | USD | 19.17 | 19.19 | 16.91 | 17.62 | 17.62 | -1.4 (-7.36%) | 148,021 |
| 2 Jan 2018 | USD | 18.82 | 19.11 | 18.68 | 19.02 | 19.02 | +0.04 (+0.21%) | 15,140 |
| 1 Jan 2018 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.34 | 19.62 | 18.97 | 18.98 | 18.98 | -0.85 (-4.29%) | 60,278 |
| 28 Dec 2017 | USD | 19.85 | 19.85 | 19.06 | 19.83 | 19.83 | +0.33 (+1.69%) | 88,415 |
| 27 Dec 2017 | USD | 20.01 | 20.01 | 19.25 | 19.5 | 19.5 | -0.28 (-1.42%) | 108,202 |
| 26 Dec 2017 | USD | 19.84 | 20.15 | 19.41 | 19.78 | 19.78 | -0.24 (-1.20%) | 91,672 |
| 25 Dec 2017 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.145 | 20.075 | 17.775 | 20.02 | 20.02 | +1.59 (+8.63%) | 41,314 |
| 21 Dec 2017 | USD | 18.069 | 18.48 | 17.73 | 18.43 | 18.43 | +0.25 (+1.38%) | 34,641 |
| 20 Dec 2017 | USD | 18.24 | 18.28 | 17.76 | 18.18 | 18.18 | +0.13 (+0.72%) | 14,756 |
| 19 Dec 2017 | USD | 17.146 | 18.43 | 17.146 | 18.05 | 18.05 | +0.41 (+2.32%) | 35,598 |
| 18 Dec 2017 | USD | 17.24 | 17.99 | 16.835 | 17.64 | 17.64 | -0.25 (-1.40%) | 46,730 |
| 15 Dec 2017 | USD | 17.11 | 18 | 16.56 | 17.89 | 17.89 | +1.21 (+7.25%) | 79,323 |
| 14 Dec 2017 | USD | 16.7 | 17.04 | 16.438 | 16.68 | 16.68 | +0.11 (+0.66%) | 40,659 |
| 13 Dec 2017 | USD | 16.35 | 17.14 | 16.08 | 16.57 | 16.57 | +0.48 (+2.98%) | 124,299 |
| 12 Dec 2017 | USD | 15.7 | 16.754 | 15.7 | 16.09 | 16.09 | +0.08 (+0.50%) | 39,983 |
| 11 Dec 2017 | USD | 16.63 | 16.98 | 16 | 16.01 | 16.01 | -0.76 (-4.53%) | 51,479 |
| 8 Dec 2017 | USD | 16.451 | 16.98 | 16.121 | 16.77 | 16.77 | -0.06 (-0.36%) | 27,731 |
| 7 Dec 2017 | USD | 16.69 | 16.88 | 16.28 | 16.83 | 16.83 | +0.18 (+1.08%) | 20,604 |
| 6 Dec 2017 | USD | 16.26 | 16.65 | 16 | 16.65 | 16.65 | +0.07 (+0.42%) | 33,362 |
| 5 Dec 2017 | USD | 16 | 16.62 | 15.885 | 16.58 | 16.58 | +0.58 (+3.63%) | 48,481 |
| 4 Dec 2017 | USD | 16.2 | 16.2 | 15.8 | 16 | 16 | -0.32 (-1.96%) | 22,511 |
| 1 Dec 2017 | USD | 15.904 | 16.67 | 15.75 | 16.32 | 16.32 | +0.43 (+2.71%) | 9,968 |
| 30 Nov 2017 | USD | 15.8 | 16.41 | 15.14 | 15.89 | 15.89 | +0.06 (+0.38%) | 35,248 |
| 29 Nov 2017 | USD | 16.2 | 16.401 | 15.6 | 15.83 | 15.83 | -0.44 (-2.70%) | 25,521 |
| 28 Nov 2017 | USD | 16.27 | 16.54 | 15.74 | 16.27 | 16.27 | -0.25 (-1.51%) | 16,649 |
| 27 Nov 2017 | USD | 16.25 | 16.52 | 16.25 | 16.52 | 16.52 | +0.26 (+1.60%) | 8,510 |
