| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 14.41 | 14.45 | 14.35 | 14.39 | 14.39 | -0.18 (-1.24%) | 6,134 |
| 5 Jan 2018 | USD | 14.38 | 14.6 | 14.38 | 14.57 | 14.57 | +0.224 (+1.56%) | 2,190 |
| 4 Jan 2018 | USD | 14.29 | 14.346 | 14.29 | 14.346 | 14.346 | +0.046 (+0.32%) | 7,372 |
| 3 Jan 2018 | USD | 14.35 | 14.35 | 14.28 | 14.3 | 14.3 | -0.09 (-0.63%) | 4,923 |
| 2 Jan 2018 | USD | 14.36 | 15.9 | 14.31 | 14.39 | 14.39 | -0.084 (-0.58%) | 4,109 |
| 1 Jan 2018 | USD | 14.474 | 14.474 | 14.474 | 14.474 | 14.474 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.5 | 14.506 | 14.45 | 14.474 | 14.474 | -2.826 (-16.34%) | 3,593 |
| 28 Dec 2017 | USD | 17.19 | 17.38 | 17.07 | 17.3 | 17.3 | +0.11 (+0.64%) | 5,349 |
| 27 Dec 2017 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | +0.36 (+2.14%) | 3,068 |
| 26 Dec 2017 | USD | 17.41 | 17.41 | 16.83 | 16.83 | 16.83 | -2.17 (-11.42%) | 1,937 |
| 25 Dec 2017 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.95 | 19.3 | 16.91 | 19 | 19 | +1.76 (+10.21%) | 1,918 |
| 21 Dec 2017 | USD | 17.29 | 17.29 | 16.25 | 17.24 | 17.24 | -0.025 (-0.14%) | 12,762 |
| 20 Dec 2017 | USD | 17.43 | 17.655 | 16.95 | 17.265 | 17.265 | -0.26 (-1.48%) | 6,555 |
| 19 Dec 2017 | USD | 17 | 17.99 | 17 | 17.525 | 17.525 | +0.095 (+0.55%) | 6,709 |
| 18 Dec 2017 | USD | 17.99 | 17.99 | 17.16 | 17.43 | 17.43 | -0.07 (-0.40%) | 3,356 |
| 15 Dec 2017 | USD | 17.51 | 17.942 | 17.01 | 17.5 | 17.5 | -0.49 (-2.72%) | 4,865 |
| 14 Dec 2017 | USD | 17.51 | 17.99 | 17.51 | 17.99 | 17.99 | -0.01 (-0.06%) | 3,509 |
| 13 Dec 2017 | USD | 18.5 | 18.5 | 17.51 | 18 | 18 | +0.49 (+2.80%) | 10,809 |
| 12 Dec 2017 | USD | 18.05 | 18.6 | 17.5 | 17.51 | 17.51 | -0.79 (-4.32%) | 6,491 |
| 11 Dec 2017 | USD | 16.99 | 18.3 | 16.99 | 18.3 | 18.3 | +0.3 (+1.67%) | 13,787 |
| 8 Dec 2017 | USD | 16.98 | 18 | 16.98 | 18 | 18 | +0.01 (+0.06%) | 1,811 |
| 7 Dec 2017 | USD | 16.87 | 17.99 | 16.87 | 17.99 | 17.99 | +0.68 (+3.93%) | 5,902 |
| 6 Dec 2017 | USD | 17.46 | 17.46 | 17.3 | 17.31 | 17.31 | -0.325 (-1.84%) | 7,794 |
| 5 Dec 2017 | USD | 17.59 | 18.1 | 17.56 | 17.635 | 17.635 | -0.315 (-1.75%) | 21,381 |
| 4 Dec 2017 | USD | 18.06 | 18.06 | 17.9 | 17.95 | 17.95 | +0.075 (+0.42%) | 10,804 |
| 1 Dec 2017 | USD | 17.885 | 17.9 | 17.875 | 17.875 | 17.875 | -0.045 (-0.25%) | 1,998 |
| 30 Nov 2017 | USD | 18.11 | 18.14 | 17.92 | 17.92 | 17.92 | -0.295 (-1.62%) | 19,412 |
| 29 Nov 2017 | USD | 18.28 | 18.62 | 18.21 | 18.215 | 18.215 | -0.09 (-0.49%) | 3,580 |
| 28 Nov 2017 | USD | 18.21 | 18.33 | 18.21 | 18.305 | 18.305 | +0.005 (+0.03%) | 9,247 |
