| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 17.02 | 17.05 | 16.88 | 16.93 | 16.93 | -0.03 (-0.18%) | 179,305 |
| 2 Jan 2018 | USD | 16.99 | 17.2 | 16.8 | 16.96 | 16.96 | -0.07 (-0.41%) | 220,366 |
| 1 Jan 2018 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.14 | 17.25 | 16.95 | 17.03 | 17.03 | -0.21 (-1.22%) | 303,621 |
| 28 Dec 2017 | USD | 17.18 | 17.3 | 16.96 | 17.24 | 17.24 | +0.14 (+0.82%) | 91,050 |
| 27 Dec 2017 | USD | 17.09 | 17.26 | 16.99 | 17.1 | 17.1 | -0.02 (-0.12%) | 62,090 |
| 26 Dec 2017 | USD | 17.09 | 17.26 | 16.95 | 17.12 | 17.12 | +0.1 (+0.59%) | 129,219 |
| 25 Dec 2017 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.91 | 17.14 | 16.67 | 17.02 | 17.02 | +0.1 (+0.59%) | 142,139 |
| 21 Dec 2017 | USD | 16.77 | 17.02 | 16.711 | 16.92 | 16.92 | +0.23 (+1.38%) | 56,387 |
| 20 Dec 2017 | USD | 16.52 | 16.77 | 16.52 | 16.69 | 16.69 | +0.18 (+1.09%) | 54,261 |
| 19 Dec 2017 | USD | 17 | 17 | 16.45 | 16.51 | 16.51 | -0.26 (-1.55%) | 197,720 |
| 18 Dec 2017 | USD | 16.65 | 17.13 | 16.61 | 16.77 | 16.77 | +0.08 (+0.48%) | 176,197 |
| 15 Dec 2017 | USD | 16.64 | 16.99 | 16.43 | 16.69 | 16.69 | +0.08 (+0.48%) | 1,261,628 |
| 14 Dec 2017 | USD | 16.93 | 16.99 | 16.58 | 16.61 | 16.61 | -0.23 (-1.37%) | 360,332 |
| 13 Dec 2017 | USD | 16.67 | 17.17 | 16.67 | 16.84 | 16.84 | -0.02 (-0.12%) | 476,254 |
| 12 Dec 2017 | USD | 17.1 | 17.3 | 16.84 | 16.86 | 16.86 | -0.17 (-1.00%) | 120,845 |
| 11 Dec 2017 | USD | 17.05 | 17.12 | 16.86 | 17.03 | 17.03 | -0.09 (-0.53%) | 185,500 |
| 8 Dec 2017 | USD | 16.9 | 17.17 | 16.8 | 17.12 | 17.12 | +0.15 (+0.88%) | 225,200 |
| 7 Dec 2017 | USD | 16.78 | 17.02 | 16.57 | 16.97 | 16.97 | +0.25 (+1.50%) | 260,808 |
| 6 Dec 2017 | USD | 16.88 | 16.955 | 16.54 | 16.72 | 16.72 | -0.18 (-1.07%) | 256,546 |
| 5 Dec 2017 | USD | 16.52 | 17.2 | 16.46 | 16.9 | 16.9 | +0.47 (+2.86%) | 376,423 |
| 4 Dec 2017 | USD | 17.75 | 17.75 | 16.16 | 16.43 | 16.43 | -1.28 (-7.23%) | 1,020,661 |
| 1 Dec 2017 | USD | 18.1 | 18.1 | 17.26 | 17.71 | 17.71 | -0.5 (-2.75%) | 608,379 |
| 30 Nov 2017 | USD | 18.5 | 18.5 | 17.99 | 18.21 | 18.21 | -0.12 (-0.65%) | 362,217 |
| 29 Nov 2017 | USD | 18.5 | 18.71 | 18.26 | 18.33 | 18.33 | -0.12 (-0.65%) | 221,973 |
| 28 Nov 2017 | USD | 18.5 | 18.5 | 18.05 | 18.45 | 18.45 | +0.31 (+1.71%) | 200,898 |
| 27 Nov 2017 | USD | 17.96 | 18.44 | 17.92 | 18.14 | 18.14 | +0.12 (+0.67%) | 215,637 |
| 24 Nov 2017 | USD | 17.82 | 18.02 | 17.67 | 18.02 | 18.02 | +0.34 (+1.92%) | 112,723 |
| 23 Nov 2017 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
