| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 15.78 | 15.78 | 15.45 | 15.49 | 15.49 | -0.06 (-0.39%) | 9,615 |
| 26 Dec 2017 | USD | 15.57 | 15.89 | 15.3 | 15.55 | 15.55 | -0.02 (-0.13%) | 18,260 |
| 25 Dec 2017 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.4722 | 15.87 | 15.4722 | 15.57 | 15.57 | -0.16 (-1.02%) | 5,769 |
| 21 Dec 2017 | USD | 15.635 | 15.84 | 15.44 | 15.73 | 15.73 | +0.08 (+0.51%) | 19,892 |
| 20 Dec 2017 | USD | 15.67 | 15.79 | 15.45 | 15.65 | 15.65 | +0.09 (+0.58%) | 5,759 |
| 19 Dec 2017 | USD | 16.07 | 16.07 | 15.46 | 15.56 | 15.56 | -0.47 (-2.93%) | 12,811 |
| 18 Dec 2017 | USD | 15.48 | 16.07 | 15.15 | 16.03 | 16.03 | +0.32 (+2.04%) | 12,843 |
| 15 Dec 2017 | USD | 15.4 | 15.75 | 15.278 | 15.71 | 15.71 | +0.11 (+0.71%) | 36,627 |
| 14 Dec 2017 | USD | 15.91 | 15.91 | 15.6 | 15.6 | 15.6 | -0.07 (-0.45%) | 7,469 |
| 13 Dec 2017 | USD | 15.8411 | 15.89 | 15.5977 | 15.67 | 15.67 | -0.05 (-0.32%) | 6,894 |
| 12 Dec 2017 | USD | 15.65 | 16.07 | 15.65 | 15.72 | 15.72 | +0.12 (+0.77%) | 4,271 |
| 11 Dec 2017 | USD | 15.85 | 15.98 | 15.58 | 15.6 | 15.6 | -0.06 (-0.38%) | 2,648 |
| 8 Dec 2017 | USD | 15.8 | 15.86 | 15.5 | 15.66 | 15.66 | -0.21 (-1.32%) | 30,302 |
| 7 Dec 2017 | USD | 15.9973 | 16.1 | 15.835 | 15.87 | 15.87 | +0.01 (+0.06%) | 8,462 |
| 6 Dec 2017 | USD | 15.73 | 15.93 | 15.73 | 15.86 | 15.86 | +0.19 (+1.21%) | 10,440 |
| 5 Dec 2017 | USD | 16 | 16 | 15.67 | 15.67 | 15.67 | -0.25 (-1.57%) | 8,599 |
| 4 Dec 2017 | USD | 15.8776 | 16.16 | 15.86 | 15.92 | 15.92 | -0.11 (-0.69%) | 6,126 |
| 1 Dec 2017 | USD | 15.8 | 16.05 | 15.5803 | 16.03 | 16.03 | +0.09 (+0.56%) | 7,661 |
| 30 Nov 2017 | USD | 16.16 | 16.25 | 15.78 | 15.94 | 15.94 | -0.24 (-1.48%) | 31,951 |
| 29 Nov 2017 | USD | 15.96 | 16.29 | 15.96 | 16.18 | 16.18 | -0.01 (-0.06%) | 17,120 |
| 28 Nov 2017 | USD | 16.18 | 16.19 | 15.9719 | 16.19 | 16.19 | +0.12 (+0.75%) | 5,053 |
| 27 Nov 2017 | USD | 15.98 | 16.23 | 15.9 | 16.07 | 16.07 | +0.05 (+0.31%) | 2,037 |
| 24 Nov 2017 | USD | 15.66 | 16.06 | 15.66 | 16.02 | 16.02 | +0.04 (+0.25%) | 2,687 |
| 23 Nov 2017 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.84 | 16.13 | 15.84 | 15.98 | 15.98 | -0.02 (-0.13%) | 9,261 |
| 21 Nov 2017 | USD | 16 | 16.11 | 15.89 | 16 | 16 | +0.11 (+0.69%) | 13,949 |
| 20 Nov 2017 | USD | 15.83 | 16.07 | 15.8203 | 15.89 | 15.89 | 0.0 (0.0%) | 3,061 |
| 17 Nov 2017 | USD | 15.84 | 15.99 | 15.67 | 15.89 | 15.89 | -0.08 (-0.50%) | 5,851 |
| 16 Nov 2017 | USD | 15.6 | 15.99 | 15.6 | 15.97 | 15.97 | +0.38 (+2.44%) | 5,844 |
