| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 18.22 | 18.31 | 18.2 | 18.2 | 18.2 | +0.18 (+1.00%) | 40,609 |
| 9 Jan 2018 | USD | 18.05 | 18.09 | 18.02 | 18.02 | 18.02 | -0.154 (-0.85%) | 33,995 |
| 8 Jan 2018 | USD | 18.11 | 18.174 | 18.11 | 18.174 | 18.174 | +0.164 (+0.91%) | 52,522 |
| 5 Jan 2018 | USD | 18.25 | 18.25 | 18.01 | 18.01 | 18.01 | -0.25 (-1.37%) | 21,286 |
| 4 Jan 2018 | USD | 18.16 | 18.26 | 18.16 | 18.26 | 18.26 | +0.22 (+1.22%) | 4,149 |
| 3 Jan 2018 | USD | 17.93 | 18.04 | 17.93 | 18.04 | 18.04 | +0.27 (+1.52%) | 54,583 |
| 2 Jan 2018 | USD | 17.92 | 17.92 | 17.74 | 17.77 | 17.77 | -0.02 (-0.11%) | 10,528 |
| 1 Jan 2018 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.72 | 17.865 | 17.66 | 17.79 | 17.79 | +0.01 (+0.06%) | 82,738 |
| 28 Dec 2017 | USD | 17.82 | 17.85 | 17.77 | 17.78 | 17.78 | +0.04 (+0.23%) | 39,979 |
| 27 Dec 2017 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.13 (-0.73%) | 12,480 |
| 26 Dec 2017 | USD | 17.91 | 17.93 | 17.86 | 17.87 | 17.87 | -0.05 (-0.28%) | 8,402 |
| 25 Dec 2017 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.87 | 17.965 | 17.87 | 17.92 | 17.92 | -0.05 (-0.28%) | 99,869 |
| 21 Dec 2017 | USD | 17.79 | 18.0319 | 17.72 | 17.97 | 17.97 | +0.41 (+2.33%) | 111,205 |
| 20 Dec 2017 | USD | 17.7 | 17.7 | 17.56 | 17.56 | 17.56 | -0.18 (-1.01%) | 36,036 |
| 19 Dec 2017 | USD | 17.74 | 17.7582 | 17.74 | 17.74 | 17.74 | -0.061 (-0.34%) | 15,000 |
| 18 Dec 2017 | USD | 17.765 | 17.801 | 17.72 | 17.801 | 17.801 | +0.201 (+1.14%) | 10,790 |
| 15 Dec 2017 | USD | 17.49 | 17.61 | 17.49 | 17.6 | 17.6 | +0.11 (+0.63%) | 43,587 |
| 14 Dec 2017 | USD | 17.5505 | 17.6561 | 17.48 | 17.49 | 17.49 | -0.1 (-0.57%) | 23,939 |
| 13 Dec 2017 | USD | 17.6 | 17.65 | 17.59 | 17.59 | 17.59 | +0.15 (+0.86%) | 10,285 |
| 12 Dec 2017 | USD | 17.3207 | 17.46 | 17.3207 | 17.44 | 17.44 | +0.089 (+0.51%) | 79,057 |
| 11 Dec 2017 | USD | 17.365 | 17.39 | 17.3185 | 17.3507 | 17.3507 | +0.011 (+0.06%) | 83,176 |
| 8 Dec 2017 | USD | 17.27 | 17.36 | 17.23 | 17.3402 | 17.3402 | +0.52 (+3.09%) | 68,513 |
| 7 Dec 2017 | USD | 16.76 | 16.855 | 16.7506 | 16.82 | 16.82 | +0.059 (+0.35%) | 74,765 |
| 6 Dec 2017 | USD | 16.8 | 16.8 | 16.7613 | 16.7613 | 16.7613 | -0.169 (-1.00%) | 4,399 |
| 5 Dec 2017 | USD | 17.1 | 17.1232 | 16.93 | 16.93 | 16.93 | -0.25 (-1.46%) | 49,913 |
| 4 Dec 2017 | USD | 17.25 | 17.25 | 17.14 | 17.18 | 17.18 | +0.11 (+0.64%) | 295,895 |
| 1 Dec 2017 | USD | 17 | 17.0843 | 17 | 17.07 | 17.07 | +0.17 (+1.01%) | 167,459 |
| 30 Nov 2017 | USD | 17.04 | 17.08 | 16.9 | 16.9 | 16.9 | +0.343 (+2.07%) | 82,245 |
