| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 18.77 | 18.95 | 18.7401 | 18.84 | 18.84 | +0.07 (+0.37%) | 299,982 |
| 26 Dec 2017 | USD | 18.75 | 18.84 | 18.54 | 18.77 | 18.77 | +0.09 (+0.48%) | 97,328 |
| 25 Dec 2017 | USD | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.68 | 18.85 | 18.5066 | 18.68 | 18.68 | +0.1 (+0.54%) | 159,532 |
| 21 Dec 2017 | USD | 18.41 | 18.79 | 18.2701 | 18.58 | 18.58 | +0.16 (+0.87%) | 248,733 |
| 20 Dec 2017 | USD | 18.47 | 18.7 | 18.41 | 18.42 | 18.42 | -0.07 (-0.38%) | 242,788 |
| 19 Dec 2017 | USD | 18.95 | 18.95 | 18.4 | 18.49 | 18.49 | -0.38 (-2.01%) | 293,742 |
| 18 Dec 2017 | USD | 18.73 | 18.95 | 18.73 | 18.87 | 18.87 | +0.23 (+1.23%) | 411,887 |
| 15 Dec 2017 | USD | 18.67 | 18.85 | 18.58 | 18.64 | 18.64 | -0.05 (-0.27%) | 400,584 |
| 14 Dec 2017 | USD | 18.69 | 18.87 | 18.53 | 18.69 | 18.69 | +0.02 (+0.11%) | 224,745 |
| 13 Dec 2017 | USD | 18.54 | 18.85 | 18.53 | 18.67 | 18.67 | +0.11 (+0.59%) | 236,973 |
| 12 Dec 2017 | USD | 18.7 | 18.8 | 18.55 | 18.56 | 18.56 | -0.09 (-0.48%) | 284,204 |
| 11 Dec 2017 | USD | 18.47 | 18.68 | 18.36 | 18.65 | 18.65 | +0.28 (+1.52%) | 217,336 |
| 8 Dec 2017 | USD | 18.33 | 18.38 | 18.24 | 18.37 | 18.37 | +0.05 (+0.27%) | 100,461 |
| 7 Dec 2017 | USD | 18.24 | 18.37 | 18.03 | 18.32 | 18.32 | +0.1 (+0.55%) | 353,376 |
| 6 Dec 2017 | USD | 18.5 | 18.5 | 18.16 | 18.22 | 18.22 | -0.19 (-1.03%) | 193,194 |
| 5 Dec 2017 | USD | 18.44 | 18.56 | 18.26 | 18.41 | 18.41 | +0.02 (+0.11%) | 298,434 |
| 4 Dec 2017 | USD | 18.96 | 19.13 | 18.33 | 18.39 | 18.39 | -0.51 (-2.70%) | 350,295 |
| 1 Dec 2017 | USD | 18.88 | 19.06 | 18.712 | 18.9 | 18.9 | +0.09 (+0.48%) | 271,805 |
| 30 Nov 2017 | USD | 19.08 | 19.22 | 18.71 | 18.81 | 18.81 | -0.52 (-2.69%) | 382,819 |
| 29 Nov 2017 | USD | 19.52 | 19.59 | 19.3 | 19.33 | 19.33 | -0.08 (-0.41%) | 386,857 |
| 28 Nov 2017 | USD | 19.28 | 19.72 | 19.28 | 19.41 | 19.41 | +0.14 (+0.73%) | 276,926 |
| 27 Nov 2017 | USD | 19.39 | 19.57 | 19.27 | 19.27 | 19.27 | -0.08 (-0.41%) | 708,457 |
| 24 Nov 2017 | USD | 19.43 | 19.51 | 19.3 | 19.35 | 19.35 | -0.01 (-0.05%) | 62,959 |
| 23 Nov 2017 | USD | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 19.17 | 19.46 | 19.1034 | 19.36 | 19.36 | +0.3 (+1.57%) | 155,043 |
| 21 Nov 2017 | USD | 19.34 | 19.39 | 19 | 19.06 | 19.06 | -0.09 (-0.47%) | 268,606 |
| 20 Nov 2017 | USD | 19.41 | 19.52 | 19.06 | 19.15 | 19.15 | -0.26 (-1.34%) | 205,600 |
| 17 Nov 2017 | USD | 19.47 | 19.62 | 19.38 | 19.41 | 19.41 | -0.06 (-0.31%) | 165,326 |
| 16 Nov 2017 | USD | 19.55 | 19.75 | 19.4 | 19.47 | 19.47 | -0.02 (-0.10%) | 321,563 |
