| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 18 | 18.11 | 17.7 | 17.79 | 17.4241 | -0.19 (-1.06%) | 390,696 |
| 8 Jan 2018 | USD | 17.84 | 18.02 | 17.83 | 17.98 | 17.6102 | +0.1 (+0.56%) | 289,482 |
| 5 Jan 2018 | USD | 17.97 | 18.06 | 17.8 | 17.88 | 17.5122 | -0.01 (-0.06%) | 250,399 |
| 4 Jan 2018 | USD | 18 | 18.0999 | 17.85 | 17.89 | 17.522 | -0.1 (-0.56%) | 344,554 |
| 3 Jan 2018 | USD | 18.11 | 18.13 | 17.95 | 17.99 | 17.62 | -0.1 (-0.55%) | 446,347 |
| 2 Jan 2018 | USD | 18.22 | 18.285 | 18.06 | 18.09 | 17.7179 | -0.11 (-0.60%) | 404,084 |
| 1 Jan 2018 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 17.8257 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.48 | 18.4899 | 18.17 | 18.2 | 17.8257 | -0.24 (-1.30%) | 313,829 |
| 28 Dec 2017 | USD | 18.34 | 18.5 | 18.26 | 18.44 | 18.0607 | +0.1 (+0.55%) | 262,798 |
| 27 Dec 2017 | USD | 18.48 | 18.49 | 18.18 | 18.34 | 17.9628 | -0.06 (-0.33%) | 259,546 |
| 26 Dec 2017 | USD | 18.49 | 18.58 | 18.38 | 18.4 | 18.0215 | -0.06 (-0.33%) | 160,921 |
| 25 Dec 2017 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.0803 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.64 | 18.64 | 18.44 | 18.46 | 18.0803 | -0.11 (-0.59%) | 260,626 |
| 21 Dec 2017 | USD | 18.58 | 18.63 | 18.475 | 18.57 | 18.1881 | +0.03 (+0.16%) | 234,391 |
| 20 Dec 2017 | USD | 18.54 | 18.6584 | 18.47 | 18.54 | 18.1587 | +0.02 (+0.11%) | 242,191 |
| 19 Dec 2017 | USD | 18.67 | 18.785 | 18.501 | 18.52 | 18.1391 | -0.15 (-0.80%) | 202,492 |
| 18 Dec 2017 | USD | 18.88 | 19.01 | 18.66 | 18.67 | 18.286 | -0.12 (-0.64%) | 175,946 |
| 15 Dec 2017 | USD | 18.48 | 18.965 | 18.45 | 18.79 | 18.4035 | +0.31 (+1.68%) | 214,159 |
| 14 Dec 2017 | USD | 18.48 | 18.68 | 18.44 | 18.48 | 18.0999 | 0.0 (0.0%) | 230,433 |
| 13 Dec 2017 | USD | 18.66 | 18.7 | 18.4602 | 18.48 | 18.0999 | -0.2 (-1.07%) | 267,480 |
| 12 Dec 2017 | USD | 18.84 | 18.9699 | 18.68 | 18.68 | 18.2958 | -0.16 (-0.85%) | 243,602 |
| 11 Dec 2017 | USD | 18.82 | 19.11 | 18.8 | 18.84 | 18.4525 | -0.4 (-2.08%) | 165,568 |
| 8 Dec 2017 | USD | 19.14 | 19.28 | 19.043 | 19.24 | 18.8443 | +0.085 (+0.44%) | 132,505 |
| 7 Dec 2017 | USD | 18.98 | 19.3 | 18.95 | 19.155 | 18.761 | +0.135 (+0.71%) | 179,684 |
| 6 Dec 2017 | USD | 18.92 | 19.09 | 18.92 | 19.02 | 18.6288 | +0.07 (+0.37%) | 96,901 |
| 5 Dec 2017 | USD | 18.99 | 19.03 | 18.87 | 18.95 | 18.5602 | -0.04 (-0.21%) | 135,541 |
| 4 Dec 2017 | USD | 19.03 | 19.1 | 18.71 | 18.99 | 18.5994 | +0.09 (+0.48%) | 181,605 |
| 1 Dec 2017 | USD | 18.95 | 19 | 18.7234 | 18.9 | 18.5113 | -0.04 (-0.21%) | 173,068 |
| 30 Nov 2017 | USD | 19.11 | 19.17 | 18.92 | 18.94 | 18.5504 | -0.17 (-0.89%) | 159,421 |
| 29 Nov 2017 | USD | 19.05 | 19.1618 | 19.0276 | 19.11 | 18.7169 | +0.07 (+0.37%) | 155,677 |
