| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 15.33 | 15.51 | 15.251 | 15.5 | 15.5 | +0.17 (+1.11%) | 183,824 |
| 27 Dec 2017 | USD | 15.16 | 15.42 | 15.16 | 15.33 | 15.33 | +0.19 (+1.25%) | 154,804 |
| 26 Dec 2017 | USD | 15.08 | 15.5 | 15.05 | 15.14 | 15.14 | +0.27 (+1.82%) | 190,434 |
| 25 Dec 2017 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.85 | 14.98 | 14.7301 | 14.87 | 14.87 | -0.03 (-0.20%) | 269,684 |
| 21 Dec 2017 | USD | 14.86 | 15.08 | 14.84 | 14.9 | 14.9 | -0.05 (-0.33%) | 173,036 |
| 20 Dec 2017 | USD | 15.13 | 15.1375 | 14.92 | 14.95 | 14.95 | -0.26 (-1.71%) | 192,514 |
| 19 Dec 2017 | USD | 15.1 | 15.22 | 14.9959 | 15.21 | 15.21 | +0.01 (+0.07%) | 340,171 |
| 18 Dec 2017 | USD | 14.97 | 15.22 | 14.8764 | 15.2 | 15.2 | +0.3 (+2.01%) | 289,690 |
| 15 Dec 2017 | USD | 15.03 | 15.0345 | 14.79 | 14.9 | 14.9 | +0.02 (+0.13%) | 273,956 |
| 14 Dec 2017 | USD | 14.48 | 14.91 | 14.48 | 14.88 | 14.88 | +0.25 (+1.71%) | 226,633 |
| 13 Dec 2017 | USD | 14.68 | 14.84 | 14.59 | 14.63 | 14.63 | -0.08 (-0.54%) | 408,908 |
| 12 Dec 2017 | USD | 14.53 | 14.74 | 14.45 | 14.71 | 14.71 | +0.21 (+1.45%) | 318,613 |
| 11 Dec 2017 | USD | 14.26 | 14.54 | 14.2535 | 14.5 | 14.5 | +0.22 (+1.54%) | 247,044 |
| 8 Dec 2017 | USD | 14.27 | 14.33 | 14.18 | 14.28 | 14.28 | +0.09 (+0.63%) | 198,333 |
| 7 Dec 2017 | USD | 14.11 | 14.26 | 14.03 | 14.19 | 14.19 | +0.17 (+1.21%) | 227,702 |
| 6 Dec 2017 | USD | 14.18 | 14.25 | 13.98 | 14.02 | 14.02 | -0.15 (-1.06%) | 295,349 |
| 5 Dec 2017 | USD | 14.32 | 14.35 | 14.17 | 14.17 | 14.17 | -0.21 (-1.46%) | 176,518 |
| 4 Dec 2017 | USD | 14.52 | 14.52 | 14.2446 | 14.38 | 14.38 | -0.07 (-0.48%) | 212,568 |
| 1 Dec 2017 | USD | 14 | 14.5 | 13.96 | 14.45 | 14.45 | +0.39 (+2.77%) | 304,408 |
| 30 Nov 2017 | USD | 13.85 | 14.11 | 13.85 | 14.06 | 14.06 | +0.22 (+1.59%) | 297,058 |
| 29 Nov 2017 | USD | 14.01 | 14.09 | 13.76 | 13.84 | 13.84 | -0.18 (-1.28%) | 247,831 |
| 28 Nov 2017 | USD | 13.9 | 14.05 | 13.9 | 14.02 | 14.02 | +0.1 (+0.72%) | 283,024 |
| 27 Nov 2017 | USD | 14.2 | 14.21 | 13.87 | 13.92 | 13.92 | -0.21 (-1.49%) | 208,802 |
| 24 Nov 2017 | USD | 14.2 | 14.22 | 14.11 | 14.13 | 14.13 | -0.03 (-0.21%) | 62,194 |
| 23 Nov 2017 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.06 | 14.16 | 13.94 | 14.16 | 14.16 | +0.18 (+1.29%) | 226,000 |
| 21 Nov 2017 | USD | 14 | 14.09 | 13.8501 | 13.98 | 13.98 | +0.01 (+0.07%) | 170,728 |
| 20 Nov 2017 | USD | 14.07 | 14.1 | 13.92 | 13.97 | 13.97 | -0.17 (-1.20%) | 212,250 |
| 17 Nov 2017 | USD | 14.43 | 14.43 | 14.12 | 14.14 | 14.14 | -0.18 (-1.26%) | 261,024 |
