| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 15.94 | 16.05 | 15.675 | 15.87 | 15.87 | -0.22 (-1.37%) | 814,302 |
| 9 Jan 2018 | USD | 16.26 | 16.26 | 15.96 | 16.09 | 16.09 | -0.18 (-1.11%) | 661,875 |
| 8 Jan 2018 | USD | 16.23 | 16.36 | 16.07 | 16.27 | 16.27 | +0.02 (+0.12%) | 559,940 |
| 5 Jan 2018 | USD | 16.25 | 16.46 | 16.16 | 16.25 | 16.25 | +0.05 (+0.31%) | 824,800 |
| 4 Jan 2018 | USD | 16.55 | 16.57 | 16.12 | 16.2 | 16.2 | -0.37 (-2.23%) | 606,390 |
| 3 Jan 2018 | USD | 16.91 | 17.01 | 16.5 | 16.57 | 16.57 | -0.36 (-2.13%) | 546,448 |
| 2 Jan 2018 | USD | 16.81 | 17.16 | 16.7 | 16.93 | 16.93 | +0.17 (+1.01%) | 507,371 |
| 1 Jan 2018 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.83 | 16.9317 | 16.74 | 16.76 | 16.76 | -0.05 (-0.30%) | 623,771 |
| 28 Dec 2017 | USD | 16.69 | 16.85 | 16.59 | 16.81 | 16.81 | +0.02 (+0.12%) | 588,520 |
| 27 Dec 2017 | USD | 17.02 | 17.11 | 16.77 | 16.79 | 16.79 | -0.2 (-1.18%) | 275,557 |
| 26 Dec 2017 | USD | 16.98 | 17.13 | 16.87 | 16.99 | 16.99 | 0.0 (0.0%) | 329,635 |
| 25 Dec 2017 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.03 | 17.15 | 16.8705 | 16.99 | 16.99 | +0.02 (+0.12%) | 369,740 |
| 21 Dec 2017 | USD | 17.41 | 17.42 | 16.93 | 16.97 | 16.97 | -0.36 (-2.08%) | 611,547 |
| 20 Dec 2017 | USD | 17.66 | 17.74 | 17.32 | 17.33 | 17.33 | -0.36 (-2.04%) | 646,621 |
| 19 Dec 2017 | USD | 18.27 | 18.43 | 17.63 | 17.69 | 17.69 | -0.2 (-1.12%) | 638,738 |
| 18 Dec 2017 | USD | 17.85 | 18.25 | 17.79 | 17.89 | 17.89 | +0.16 (+0.90%) | 579,497 |
| 15 Dec 2017 | USD | 17.64 | 17.84 | 17.53 | 17.73 | 17.73 | +0.08 (+0.45%) | 2,038,164 |
| 14 Dec 2017 | USD | 17.77 | 17.84 | 17.615 | 17.65 | 17.65 | -0.11 (-0.62%) | 497,605 |
| 13 Dec 2017 | USD | 17.61 | 17.88 | 17.61 | 17.76 | 17.76 | +0.15 (+0.85%) | 364,748 |
| 12 Dec 2017 | USD | 17.64 | 17.82 | 17.55 | 17.61 | 17.61 | -0.02 (-0.11%) | 422,123 |
| 11 Dec 2017 | USD | 17.69 | 17.76 | 17.59 | 17.63 | 17.63 | -0.07 (-0.40%) | 331,768 |
| 8 Dec 2017 | USD | 17.74 | 17.85 | 17.63 | 17.7 | 17.7 | -0.03 (-0.17%) | 406,363 |
| 7 Dec 2017 | USD | 17.7 | 17.87 | 17.6 | 17.73 | 17.73 | +0.04 (+0.23%) | 461,535 |
| 6 Dec 2017 | USD | 17.81 | 17.81 | 17.6 | 17.69 | 17.69 | -0.06 (-0.34%) | 279,368 |
| 5 Dec 2017 | USD | 17.79 | 18 | 17.7 | 17.75 | 17.75 | -0.08 (-0.45%) | 335,615 |
| 4 Dec 2017 | USD | 18.12 | 18.19 | 17.76 | 17.83 | 17.83 | -0.22 (-1.22%) | 463,805 |
| 1 Dec 2017 | USD | 18.23 | 18.23 | 17.72 | 18.05 | 18.05 | -0.17 (-0.93%) | 557,942 |
| 30 Nov 2017 | USD | 18.52 | 18.56 | 18.15 | 18.22 | 18.22 | -0.21 (-1.14%) | 910,398 |
