| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 15.38 | 15.44 | 15.3 | 15.37 | 61.48 | 0.0 (0.0%) | 26,719 |
| 9 Jan 2018 | USD | 15.34 | 15.43 | 15.32 | 15.37 | 61.48 | +0.07 (+0.46%) | 38,948 |
| 8 Jan 2018 | USD | 15.43 | 15.4345 | 15.261 | 15.3 | 61.2 | -0.09 (-0.58%) | 24,757 |
| 5 Jan 2018 | USD | 15.53 | 15.56 | 15.39 | 15.39 | 61.56 | -0.15 (-0.97%) | 19,147 |
| 4 Jan 2018 | USD | 15.5 | 15.5879 | 15.431 | 15.54 | 62.16 | -0.1 (-0.64%) | 22,718 |
| 3 Jan 2018 | USD | 15.85 | 15.85 | 15.64 | 15.64 | 62.56 | -0.3 (-1.88%) | 92,947 |
| 2 Jan 2018 | USD | 16.07 | 16.13 | 15.93 | 15.94 | 63.76 | -1.16 (-6.78%) | 38,195 |
| 1 Jan 2018 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 68.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.94 | 17.1 | 16.94 | 17.1 | 68.4 | -0.085 (-0.49%) | 42,419 |
| 28 Dec 2017 | USD | 17.11 | 17.24 | 17.02 | 17.185 | 68.74 | -0.255 (-1.46%) | 36,171 |
| 27 Dec 2017 | USD | 17.42 | 17.47 | 17.34 | 17.44 | 69.76 | +0.18 (+1.04%) | 24,979 |
| 26 Dec 2017 | USD | 17.23 | 17.29 | 17.19 | 17.26 | 69.04 | +0.05 (+0.29%) | 13,147 |
| 25 Dec 2017 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 68.84 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.37 | 17.47 | 17.21 | 17.21 | 68.84 | -0.23 (-1.32%) | 45,841 |
| 21 Dec 2017 | USD | 17.6 | 17.63 | 17.39 | 17.44 | 69.76 | -0.69 (-3.81%) | 199,607 |
| 20 Dec 2017 | USD | 18.03 | 18.1552 | 18.02 | 18.13 | 72.52 | +0.1 (+0.55%) | 18,210 |
| 19 Dec 2017 | USD | 17.84 | 18.09 | 17.84 | 18.03 | 72.12 | +0.079 (+0.44%) | 20,593 |
| 18 Dec 2017 | USD | 18.02 | 18.02 | 17.8172 | 17.951 | 71.804 | -0.199 (-1.10%) | 35,584 |
| 15 Dec 2017 | USD | 18.29 | 18.35 | 18.08 | 18.15 | 72.6 | +0.22 (+1.23%) | 26,930 |
| 14 Dec 2017 | USD | 17.8 | 17.93 | 17.7362 | 17.93 | 71.72 | +0.33 (+1.87%) | 24,445 |
| 13 Dec 2017 | USD | 17.81 | 17.81 | 17.48 | 17.6 | 70.4 | -0.8 (-4.35%) | 29,177 |
| 12 Dec 2017 | USD | 18.43 | 18.49 | 18.35 | 18.4 | 73.6 | +0.35 (+1.94%) | 35,599 |
| 11 Dec 2017 | USD | 18.07 | 18.14 | 17.97 | 18.05 | 72.2 | -0.29 (-1.58%) | 9,886 |
| 8 Dec 2017 | USD | 18.37 | 18.46 | 18.24 | 18.34 | 73.36 | -0.67 (-3.52%) | 13,783 |
| 7 Dec 2017 | USD | 19.21 | 19.22 | 18.8956 | 19.01 | 76.04 | +0.09 (+0.48%) | 19,742 |
| 6 Dec 2017 | USD | 19.14 | 19.14 | 18.88 | 18.92 | 75.68 | +0.81 (+4.47%) | 61,257 |
| 5 Dec 2017 | USD | 18.06 | 18.15 | 17.85 | 18.11 | 72.44 | -0.03 (-0.17%) | 30,206 |
| 4 Dec 2017 | USD | 17.79 | 18.16 | 17.64 | 18.14 | 72.56 | -0.05 (-0.27%) | 33,407 |
| 1 Dec 2017 | USD | 18.06 | 18.49 | 18.02 | 18.19 | 72.76 | +0.33 (+1.85%) | 43,384 |
| 30 Nov 2017 | USD | 17.75 | 17.89 | 17.68 | 17.86 | 71.44 | +0.3 (+1.71%) | 17,106 |
