| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 14.19 | 14.2 | 14.01 | 14.09 | 14.09 | -0.13 (-0.91%) | 372,137 |
| 9 Jan 2018 | USD | 14.16 | 14.37 | 14.16 | 14.22 | 14.22 | +0.07 (+0.49%) | 515,563 |
| 8 Jan 2018 | USD | 14.19 | 14.19 | 13.81 | 14.15 | 14.15 | -0.04 (-0.28%) | 383,282 |
| 5 Jan 2018 | USD | 14.11 | 14.29 | 14.01 | 14.19 | 14.19 | +0.12 (+0.85%) | 759,672 |
| 4 Jan 2018 | USD | 14.28 | 14.35 | 14.03 | 14.07 | 14.07 | -0.07 (-0.50%) | 539,079 |
| 3 Jan 2018 | USD | 14.49 | 14.51 | 14.13 | 14.14 | 14.14 | -0.29 (-2.01%) | 1,042,830 |
| 2 Jan 2018 | USD | 14.24 | 14.49 | 14.03 | 14.43 | 14.43 | +0.24 (+1.69%) | 636,715 |
| 1 Jan 2018 | USD | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.32 | 14.425 | 14.16 | 14.19 | 14.19 | -0.1 (-0.70%) | 514,832 |
| 28 Dec 2017 | USD | 14.38 | 14.38 | 14.13 | 14.29 | 14.29 | -0.06 (-0.42%) | 350,695 |
| 27 Dec 2017 | USD | 14.43 | 14.47 | 14.24 | 14.35 | 14.35 | -0.07 (-0.49%) | 543,085 |
| 26 Dec 2017 | USD | 14.12 | 14.5 | 14.12 | 14.42 | 14.42 | +0.35 (+2.49%) | 334,527 |
| 25 Dec 2017 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.34 | 14.34 | 14 | 14.07 | 14.07 | -0.23 (-1.61%) | 916,375 |
| 21 Dec 2017 | USD | 14.07 | 14.39 | 14.01 | 14.3 | 14.3 | +0.28 (+2.00%) | 795,935 |
| 20 Dec 2017 | USD | 13.83 | 14.0399 | 13.74 | 14.02 | 14.02 | +0.24 (+1.74%) | 738,171 |
| 19 Dec 2017 | USD | 13.67 | 13.93 | 13.67 | 13.78 | 13.78 | +0.09 (+0.66%) | 754,212 |
| 18 Dec 2017 | USD | 13.49 | 13.87 | 13.44 | 13.69 | 13.69 | +0.26 (+1.94%) | 1,205,757 |
| 15 Dec 2017 | USD | 13.28 | 13.56 | 13.25 | 13.43 | 13.43 | +0.15 (+1.13%) | 1,845,833 |
| 14 Dec 2017 | USD | 13.41 | 13.52 | 13.27 | 13.28 | 13.28 | -0.08 (-0.60%) | 1,553,919 |
| 13 Dec 2017 | USD | 13.44 | 13.5495 | 13.34 | 13.36 | 13.36 | -0.07 (-0.52%) | 997,729 |
| 12 Dec 2017 | USD | 13.26 | 13.45 | 13.26 | 13.43 | 13.43 | +0.19 (+1.44%) | 598,216 |
| 11 Dec 2017 | USD | 13.06 | 13.3 | 13.06 | 13.24 | 13.24 | +0.24 (+1.85%) | 617,888 |
| 8 Dec 2017 | USD | 12.96 | 13.185 | 12.93 | 13 | 13 | +0.12 (+0.93%) | 700,741 |
| 7 Dec 2017 | USD | 12.76 | 12.91 | 12.62 | 12.88 | 12.88 | +0.15 (+1.18%) | 737,523 |
| 6 Dec 2017 | USD | 13.16 | 13.3 | 12.69 | 12.73 | 12.73 | -0.49 (-3.71%) | 815,810 |
| 5 Dec 2017 | USD | 13.1 | 13.35 | 13.07 | 13.22 | 13.22 | +0.11 (+0.84%) | 848,089 |
| 4 Dec 2017 | USD | 13.39 | 13.47 | 13.02 | 13.11 | 13.11 | -0.12 (-0.91%) | 1,118,136 |
| 1 Dec 2017 | USD | 13.15 | 13.28 | 12.61 | 13.23 | 13.23 | +0.11 (+0.84%) | 755,533 |
| 30 Nov 2017 | USD | 13.21 | 13.35 | 13.085 | 13.12 | 13.12 | -0.01 (-0.08%) | 691,983 |
