| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.05 | 15.17 | 14.78 | 14.79 | 14.79 | -0.19 (-1.27%) | 152,335 |
| 28 Dec 2017 | USD | 14.97 | 15.1 | 14.77 | 14.98 | 14.98 | +0.08 (+0.54%) | 165,445 |
| 27 Dec 2017 | USD | 14.92 | 14.98 | 14.8 | 14.9 | 14.9 | 0.0 (0.0%) | 106,993 |
| 26 Dec 2017 | USD | 14.87 | 15.09 | 14.78 | 14.9 | 14.9 | +0.02 (+0.13%) | 93,926 |
| 25 Dec 2017 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.97 | 14.97 | 14.63 | 14.88 | 14.88 | -0.03 (-0.20%) | 126,463 |
| 21 Dec 2017 | USD | 14.86 | 15.24 | 14.86 | 14.91 | 14.91 | +0.05 (+0.34%) | 58,947 |
| 20 Dec 2017 | USD | 14.85 | 15.04 | 14.65 | 14.86 | 14.86 | +0.15 (+1.02%) | 72,888 |
| 19 Dec 2017 | USD | 14.94 | 15.035 | 14.63 | 14.71 | 14.71 | -0.2 (-1.34%) | 57,797 |
| 18 Dec 2017 | USD | 14.63 | 15.02 | 14.59 | 14.91 | 14.91 | +0.55 (+3.83%) | 226,172 |
| 15 Dec 2017 | USD | 14.17 | 14.49 | 14.17 | 14.36 | 14.36 | +0.27 (+1.92%) | 129,220 |
| 14 Dec 2017 | USD | 14.28 | 14.4 | 14.01 | 14.09 | 14.09 | -0.11 (-0.77%) | 56,130 |
| 13 Dec 2017 | USD | 14.69 | 14.95 | 14.19 | 14.2 | 14.2 | -0.53 (-3.60%) | 632,323 |
| 12 Dec 2017 | USD | 14.88 | 15.1 | 14.7 | 14.73 | 14.73 | -0.01 (-0.07%) | 167,186 |
| 11 Dec 2017 | USD | 15.02 | 15.145 | 14.66 | 14.74 | 14.74 | -0.26 (-1.73%) | 229,518 |
| 8 Dec 2017 | USD | 14.88 | 15.08 | 14.77 | 15 | 15 | +0.26 (+1.76%) | 134,923 |
| 7 Dec 2017 | USD | 14.26 | 14.75 | 14.0291 | 14.74 | 14.74 | +0.53 (+3.73%) | 226,487 |
| 6 Dec 2017 | USD | 14.43 | 14.64 | 14.19 | 14.21 | 14.21 | -0.23 (-1.59%) | 78,263 |
| 5 Dec 2017 | USD | 15.2 | 15.2 | 14.43 | 14.44 | 14.44 | -0.7 (-4.62%) | 136,648 |
| 4 Dec 2017 | USD | 15.36 | 15.68 | 15.13 | 15.14 | 15.14 | -0.12 (-0.79%) | 126,357 |
| 1 Dec 2017 | USD | 15.21 | 15.39 | 14.71 | 15.26 | 15.26 | +0.05 (+0.33%) | 91,274 |
| 30 Nov 2017 | USD | 15.06 | 15.32 | 14.86 | 15.21 | 15.21 | +0.3 (+2.01%) | 229,749 |
| 29 Nov 2017 | USD | 14.85 | 15.085 | 14.75 | 14.91 | 14.91 | +0.05 (+0.34%) | 86,664 |
| 28 Nov 2017 | USD | 14.26 | 14.88 | 14.24 | 14.86 | 14.86 | +0.59 (+4.13%) | 175,661 |
| 27 Nov 2017 | USD | 14.51 | 14.6399 | 14.265 | 14.27 | 14.27 | -0.24 (-1.65%) | 80,721 |
| 24 Nov 2017 | USD | 14.49 | 14.7099 | 14.21 | 14.51 | 14.51 | +0.08 (+0.55%) | 26,087 |
| 23 Nov 2017 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.48 | 14.84 | 14.43 | 14.43 | 14.43 | +0.03 (+0.21%) | 74,173 |
| 21 Nov 2017 | USD | 14.5 | 14.64 | 14.27 | 14.4 | 14.4 | +0.03 (+0.21%) | 155,512 |
