| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | USD | 15.37 | 15.43 | 15.3 | 15.38 | 15.38 | +0.03 (+0.20%) | 203,560 |
| 15 Dec 2017 | USD | 15.36 | 15.4299 | 15.33 | 15.35 | 15.35 | -0.03 (-0.20%) | 98,589 |
| 14 Dec 2017 | USD | 15.3 | 15.5 | 15.3 | 15.38 | 15.38 | +0.02 (+0.13%) | 124,705 |
| 13 Dec 2017 | USD | 15.2 | 15.41 | 15.2 | 15.36 | 15.36 | +0.13 (+0.85%) | 177,356 |
| 12 Dec 2017 | USD | 15.23 | 15.32 | 15.2 | 15.23 | 15.23 | -0.03 (-0.20%) | 176,796 |
| 11 Dec 2017 | USD | 15.26 | 15.31 | 15.24 | 15.2602 | 15.2602 | -0.04 (-0.26%) | 190,986 |
| 8 Dec 2017 | USD | 15.3 | 15.429 | 15.25 | 15.3 | 15.3 | -0.05 (-0.33%) | 215,139 |
| 7 Dec 2017 | USD | 15.3 | 15.4 | 15.26 | 15.35 | 15.35 | +0.05 (+0.33%) | 152,693 |
| 6 Dec 2017 | USD | 15.3 | 15.35 | 15.26 | 15.3 | 15.3 | 0.0 (0.0%) | 116,830 |
| 5 Dec 2017 | USD | 15.53 | 15.53 | 15.2501 | 15.3 | 15.3 | -0.15 (-0.97%) | 180,398 |
| 4 Dec 2017 | USD | 15.4 | 15.45 | 15.31 | 15.45 | 15.45 | +0.1 (+0.65%) | 223,124 |
| 1 Dec 2017 | USD | 15.36 | 15.4 | 15.23 | 15.35 | 15.35 | -0.02 (-0.13%) | 328,900 |
| 30 Nov 2017 | USD | 15.33 | 15.38 | 15.31 | 15.37 | 15.37 | +0.04 (+0.26%) | 294,039 |
| 29 Nov 2017 | USD | 15.25 | 15.3999 | 15.25 | 15.33 | 15.33 | +0.05 (+0.33%) | 511,142 |
| 28 Nov 2017 | USD | 15.25 | 15.3297 | 15.229 | 15.28 | 15.28 | +0.05 (+0.33%) | 246,791 |
| 27 Nov 2017 | USD | 15 | 15.28 | 15 | 15.23 | 15.23 | -0.05 (-0.33%) | 598,344 |
| 24 Nov 2017 | USD | 15.3 | 15.408 | 15.2 | 15.28 | 15.28 | -0.07 (-0.46%) | 51,369 |
| 23 Nov 2017 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.4 | 15.44 | 15.32 | 15.35 | 15.35 | -0.05 (-0.32%) | 90,124 |
| 21 Nov 2017 | USD | 15.2 | 15.4 | 15.1201 | 15.4 | 15.4 | +0.2 (+1.32%) | 172,619 |
| 20 Nov 2017 | USD | 15.25 | 15.2816 | 15.16 | 15.2 | 15.2 | -0.1 (-0.65%) | 135,637 |
| 17 Nov 2017 | USD | 15.02 | 15.3 | 15.01 | 15.3 | 15.3 | +0.28 (+1.86%) | 151,647 |
| 16 Nov 2017 | USD | 15 | 15.1 | 15 | 15.02 | 15.02 | -0.03 (-0.20%) | 393,264 |
| 15 Nov 2017 | USD | 15.33 | 15.33 | 15.02 | 15.05 | 15.05 | -0.08 (-0.53%) | 690,809 |
| 14 Nov 2017 | USD | 15.1 | 15.14 | 15 | 15.13 | 15.13 | -0.01 (-0.07%) | 489,073 |
| 13 Nov 2017 | USD | 15.15 | 15.25 | 15 | 15.14 | 15.14 | -0.17 (-1.11%) | 319,467 |
| 10 Nov 2017 | USD | 15.35 | 15.424 | 15.2 | 15.31 | 15.31 | -0.19 (-1.23%) | 600,069 |
| 9 Nov 2017 | USD | 15.17 | 15.65 | 15.17 | 15.5 | 15.5 | +0.1 (+0.65%) | 89,449 |
| 8 Nov 2017 | USD | 15.55 | 15.65 | 15.361 | 15.4 | 15.4 | -0.245 (-1.57%) | 105,489 |
| 7 Nov 2017 | USD | 15.53 | 15.71 | 15.48 | 15.645 | 15.645 | +0.145 (+0.94%) | 232,064 |
