| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 17.64 | 17.69 | 17.53 | 17.66 | 17.66 | +0.14 (+0.80%) | 12,357 |
| 27 Dec 2017 | USD | 17.49 | 17.53 | 17.46 | 17.52 | 17.52 | +0.21 (+1.21%) | 7,290 |
| 26 Dec 2017 | USD | 17.35 | 17.45 | 17.3 | 17.31 | 17.31 | -0.16 (-0.92%) | 4,665 |
| 25 Dec 2017 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.38 | 17.47 | 17.25 | 17.47 | 17.47 | -0.03 (-0.17%) | 13,698 |
| 21 Dec 2017 | USD | 17.2 | 17.5 | 17.2 | 17.5 | 17.5 | +0.46 (+2.70%) | 57,718 |
| 20 Dec 2017 | USD | 17.1 | 17.1 | 17 | 17.04 | 17.04 | -0.02 (-0.12%) | 8,164 |
| 19 Dec 2017 | USD | 17.06 | 17.1 | 17.0386 | 17.06 | 17.06 | -0.1 (-0.58%) | 11,159 |
| 18 Dec 2017 | USD | 17.1 | 17.16 | 17.01 | 17.16 | 17.16 | +0.21 (+1.24%) | 15,102 |
| 15 Dec 2017 | USD | 16.97 | 16.99 | 16.87 | 16.95 | 16.95 | -0.15 (-0.88%) | 11,604 |
| 14 Dec 2017 | USD | 17.03 | 17.1 | 16.98 | 17.1 | 17.1 | +0.19 (+1.12%) | 16,587 |
| 13 Dec 2017 | USD | 16.78 | 16.97 | 16.78 | 16.91 | 16.91 | +0.28 (+1.68%) | 9,090 |
| 12 Dec 2017 | USD | 16.59 | 16.63 | 16.5116 | 16.63 | 16.63 | -0.03 (-0.18%) | 13,703 |
| 11 Dec 2017 | USD | 16.57 | 16.74 | 16.52 | 16.66 | 16.66 | -0.03 (-0.18%) | 25,533 |
| 8 Dec 2017 | USD | 16.57 | 16.69 | 16.55 | 16.69 | 16.69 | +0.49 (+3.02%) | 22,826 |
| 7 Dec 2017 | USD | 16.17 | 16.27 | 16.11 | 16.2 | 16.2 | -0.05 (-0.31%) | 153,008 |
| 6 Dec 2017 | USD | 16.25 | 16.2937 | 16.18 | 16.25 | 16.25 | -0.03 (-0.18%) | 44,957 |
| 5 Dec 2017 | USD | 16.29 | 16.29 | 16.2 | 16.28 | 16.28 | -0.18 (-1.09%) | 34,309 |
| 4 Dec 2017 | USD | 16.56 | 16.56 | 16.4201 | 16.46 | 16.46 | -0.03 (-0.18%) | 46,275 |
| 1 Dec 2017 | USD | 16.4 | 16.49 | 16.34 | 16.49 | 16.49 | +0.06 (+0.37%) | 38,755 |
| 30 Nov 2017 | USD | 16.46 | 16.48 | 16.38 | 16.43 | 16.43 | +0.02 (+0.12%) | 61,827 |
| 29 Nov 2017 | USD | 16.41 | 16.46 | 16.39 | 16.41 | 16.41 | -0.14 (-0.85%) | 22,002 |
| 28 Nov 2017 | USD | 16.43 | 16.56 | 16.39 | 16.55 | 16.55 | +0.23 (+1.41%) | 104,329 |
| 27 Nov 2017 | USD | 16.4 | 16.4 | 16.28 | 16.32 | 16.32 | -0.13 (-0.79%) | 9,579 |
| 24 Nov 2017 | USD | 16.53 | 16.53 | 16.38 | 16.45 | 16.45 | -0.08 (-0.48%) | 4,515 |
| 23 Nov 2017 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.42 | 16.53 | 16.42 | 16.53 | 16.53 | +0.11 (+0.67%) | 115,151 |
| 21 Nov 2017 | USD | 16.36 | 16.44 | 16.3 | 16.42 | 16.42 | +0.32 (+1.99%) | 123,355 |
| 20 Nov 2017 | USD | 15.98 | 16.13 | 15.98 | 16.1 | 16.1 | +0.09 (+0.56%) | 153,171 |
| 17 Nov 2017 | USD | 16.04 | 16.06 | 15.89 | 16.01 | 16.01 | +0.25 (+1.59%) | 62,746 |
