| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 17.3553 | 17.3553 | 17.27 | 17.2744 | 17.2744 | +0.074 (+0.43%) | 1,024 |
| 21 Dec 2017 | USD | 17.56 | 17.56 | 17.2 | 17.2 | 17.2 | -0.328 (-1.87%) | 1,688 |
| 20 Dec 2017 | USD | 17.45 | 17.57 | 17.36 | 17.5284 | 17.5284 | +0.448 (+2.63%) | 4,563 |
| 19 Dec 2017 | USD | 16.684 | 17.08 | 16.684 | 17.08 | 17.08 | +0.86 (+5.30%) | 4,662 |
| 18 Dec 2017 | USD | 15.9583 | 16.22 | 15.9583 | 16.22 | 16.22 | +0.435 (+2.76%) | 1,715 |
| 15 Dec 2017 | USD | 15.7847 | 15.7847 | 15.7847 | 15.7847 | 15.7847 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | USD | 16.22 | 16.22 | 15.7847 | 15.7847 | 15.7847 | -0.205 (-1.28%) | 3,267 |
| 13 Dec 2017 | USD | 16.1607 | 16.3 | 15.99 | 15.99 | 15.99 | -0.49 (-2.97%) | 711 |
| 12 Dec 2017 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | +0.178 (+1.09%) | 563 |
| 11 Dec 2017 | USD | 16.1207 | 16.3021 | 16.1207 | 16.3021 | 16.3021 | -0.117 (-0.72%) | 382 |
| 8 Dec 2017 | USD | 16.231 | 16.4196 | 16.23 | 16.4196 | 16.4196 | +0.728 (+4.64%) | 3,608 |
| 7 Dec 2017 | USD | 15.68 | 15.77 | 15.6101 | 15.692 | 15.692 | +0.072 (+0.46%) | 2,576 |
| 6 Dec 2017 | USD | 15.73 | 15.73 | 15.62 | 15.62 | 15.62 | -0.333 (-2.09%) | 745 |
| 5 Dec 2017 | USD | 15.9 | 15.9528 | 15.9 | 15.9528 | 15.9528 | -0.237 (-1.47%) | 800 |
| 4 Dec 2017 | USD | 16.62 | 16.62 | 16.19 | 16.19 | 16.19 | +0.05 (+0.31%) | 5,280 |
| 1 Dec 2017 | USD | 16.6 | 16.6 | 15.96 | 16.14 | 16.14 | -0.84 (-4.95%) | 1,270 |
| 30 Nov 2017 | USD | 17.2 | 17.27 | 16.9801 | 16.9801 | 16.9801 | +0.175 (+1.04%) | 1,763 |
| 29 Nov 2017 | USD | 16.36 | 16.8451 | 16.36 | 16.805 | 16.805 | +0.481 (+2.95%) | 5,559 |
| 28 Nov 2017 | USD | 16.24 | 16.395 | 16.1767 | 16.3236 | 16.3236 | +0.124 (+0.76%) | 7,981 |
| 27 Nov 2017 | USD | 16.2956 | 16.2956 | 16.2 | 16.2 | 16.2 | -0.02 (-0.12%) | 513 |
| 24 Nov 2017 | USD | 16.2201 | 16.2201 | 16.2201 | 16.2201 | 16.2201 | -1.07 (-6.19%) | 100 |
| 23 Nov 2017 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.72 | 17.29 | 15.72 | 17.29 | 17.29 | +0.99 (+6.07%) | 553 |
| 21 Nov 2017 | USD | 16.11 | 16.3 | 16.11 | 16.3 | 16.3 | +0.183 (+1.13%) | 2,250 |
| 20 Nov 2017 | USD | 15.85 | 16.1173 | 15.85 | 16.1173 | 16.1173 | -0.439 (-2.65%) | 350 |
| 17 Nov 2017 | USD | 16.4326 | 16.5566 | 16.43 | 16.5566 | 16.5566 | -0.053 (-0.32%) | 2,383 |
| 16 Nov 2017 | USD | 16.47 | 16.64 | 16.43 | 16.61 | 16.61 | +0.312 (+1.91%) | 678 |
| 15 Nov 2017 | USD | 16.72 | 16.72 | 16.28 | 16.2982 | 16.2982 | -0.792 (-4.63%) | 3,700 |
| 14 Nov 2017 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 13 Nov 2017 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.051 (-0.30%) | 165 |
