| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 19.33 | 19.46 | 19.09 | 19.22 | 19.22 | -0.06 (-0.31%) | 77,955 |
| 4 Jan 2018 | USD | 19.36 | 19.54 | 19.1897 | 19.28 | 19.28 | -0.02 (-0.10%) | 52,645 |
| 3 Jan 2018 | USD | 19.17 | 19.42 | 19.1 | 19.3 | 19.3 | +0.262 (+1.38%) | 85,652 |
| 2 Jan 2018 | USD | 18.81 | 19.09 | 18.7815 | 19.038 | 19.038 | +0.228 (+1.21%) | 51,974 |
| 1 Jan 2018 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.95 | 19.009 | 18.55 | 18.81 | 18.81 | -0.09 (-0.48%) | 50,145 |
| 28 Dec 2017 | USD | 18.74 | 19.07 | 18.611 | 18.9 | 18.9 | +0.24 (+1.29%) | 67,319 |
| 27 Dec 2017 | USD | 18.3 | 18.69 | 18.3 | 18.66 | 18.66 | +0.41 (+2.25%) | 52,796 |
| 26 Dec 2017 | USD | 17.9 | 18.25 | 17.81 | 18.25 | 18.25 | +0.37 (+2.07%) | 54,672 |
| 25 Dec 2017 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.79 | 17.9176 | 17.68 | 17.88 | 17.88 | +0.1 (+0.56%) | 51,009 |
| 21 Dec 2017 | USD | 17.66 | 18.0884 | 17.5443 | 17.78 | 17.78 | -0.04 (-0.22%) | 84,306 |
| 20 Dec 2017 | USD | 17.93 | 18.0632 | 17.76 | 17.82 | 17.82 | -0.13 (-0.72%) | 54,653 |
| 19 Dec 2017 | USD | 17.9 | 18.08 | 17.8 | 17.95 | 17.95 | -0.01 (-0.06%) | 47,100 |
| 18 Dec 2017 | USD | 17.9 | 18.21 | 17.9 | 17.96 | 17.96 | 0.0 (0.0%) | 49,768 |
| 15 Dec 2017 | USD | 18.05 | 18.1616 | 17.28 | 17.96 | 17.96 | -0.2 (-1.10%) | 204,951 |
| 14 Dec 2017 | USD | 18.38 | 18.46 | 18.0948 | 18.16 | 18.16 | -0.19 (-1.04%) | 42,806 |
| 13 Dec 2017 | USD | 18.69 | 18.7 | 18.19 | 18.35 | 18.35 | -0.14 (-0.76%) | 79,391 |
| 12 Dec 2017 | USD | 18.5 | 18.57 | 18.36 | 18.49 | 18.49 | -0.01 (-0.05%) | 73,513 |
| 11 Dec 2017 | USD | 18.34 | 18.5 | 18.2335 | 18.5 | 18.5 | -0.03 (-0.16%) | 59,339 |
| 8 Dec 2017 | USD | 18.56 | 18.67 | 18.52 | 18.53 | 18.53 | +0.03 (+0.16%) | 21,791 |
| 7 Dec 2017 | USD | 18.491 | 18.5799 | 18.49 | 18.5 | 18.5 | -0.08 (-0.43%) | 43,638 |
| 6 Dec 2017 | USD | 18.46 | 18.6111 | 18.39 | 18.58 | 18.58 | +0.12 (+0.65%) | 79,590 |
| 5 Dec 2017 | USD | 18.558 | 18.558 | 18.35 | 18.46 | 18.46 | -0.1 (-0.54%) | 74,773 |
| 4 Dec 2017 | USD | 18.6 | 18.7288 | 18.47 | 18.56 | 18.56 | -0.05 (-0.27%) | 96,869 |
| 1 Dec 2017 | USD | 18.6 | 18.74 | 18.485 | 18.61 | 18.61 | 0.0 (0.0%) | 363,523 |
| 30 Nov 2017 | USD | 18.42 | 18.81 | 18.42 | 18.61 | 18.61 | +0.1 (+0.54%) | 45,722 |
| 29 Nov 2017 | USD | 18.61 | 18.8712 | 18.26 | 18.51 | 18.51 | -0.01 (-0.05%) | 84,410 |
| 28 Nov 2017 | USD | 19.05 | 19.18 | 18.35 | 18.52 | 18.52 | -0.58 (-3.04%) | 116,163 |
| 27 Nov 2017 | USD | 19.2 | 19.2 | 19.04 | 19.1 | 19.1 | -0.05 (-0.26%) | 23,495 |
