| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 18.3 | 18.4 | 18.1 | 18.1 | 18.1 | -0.15 (-0.82%) | 184,846 |
| 3 Jan 2018 | USD | 18.1 | 18.3 | 17.95 | 18.25 | 18.25 | +0.1 (+0.55%) | 238,436 |
| 2 Jan 2018 | USD | 18 | 18.2 | 17.975 | 18.15 | 18.15 | +0.1 (+0.55%) | 183,182 |
| 1 Jan 2018 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.3 | 18.375 | 18.05 | 18.05 | 18.05 | -0.25 (-1.37%) | 239,821 |
| 28 Dec 2017 | USD | 18.35 | 18.39 | 18.225 | 18.3 | 18.3 | 0.0 (0.0%) | 122,967 |
| 27 Dec 2017 | USD | 18.25 | 18.3755 | 18.25 | 18.3 | 18.3 | 0.0 (0.0%) | 197,697 |
| 26 Dec 2017 | USD | 18.25 | 18.35 | 18.2 | 18.3 | 18.3 | +0.05 (+0.27%) | 151,557 |
| 25 Dec 2017 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -0.1 (-0.54%) | 160,854 |
| 21 Dec 2017 | USD | 18.3 | 18.45 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 144,904 |
| 20 Dec 2017 | USD | 18.55 | 18.65 | 18.3 | 18.3 | 18.3 | -0.25 (-1.35%) | 137,432 |
| 19 Dec 2017 | USD | 18.6 | 18.7 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 331,675 |
| 18 Dec 2017 | USD | 18.55 | 18.85 | 18.55 | 18.6 | 18.6 | +0.1 (+0.54%) | 360,782 |
| 15 Dec 2017 | USD | 18.45 | 18.65 | 18.45 | 18.5 | 18.5 | +0.15 (+0.82%) | 850,067 |
| 14 Dec 2017 | USD | 18.85 | 18.9 | 18.3 | 18.35 | 18.35 | -0.5 (-2.65%) | 384,273 |
| 13 Dec 2017 | USD | 18.95 | 19.1 | 18.85 | 18.85 | 18.85 | +0.05 (+0.27%) | 320,147 |
| 12 Dec 2017 | USD | 18.65 | 18.9 | 18.65 | 18.8 | 18.8 | +0.2 (+1.08%) | 575,560 |
| 11 Dec 2017 | USD | 18.6 | 18.9 | 18.5 | 18.6 | 18.6 | +0.1 (+0.54%) | 275,683 |
| 8 Dec 2017 | USD | 18.55 | 18.6 | 18.475 | 18.5 | 18.5 | 0.0 (0.0%) | 218,787 |
| 7 Dec 2017 | USD | 18.55 | 18.6 | 18.375 | 18.5 | 18.5 | -0.05 (-0.27%) | 284,289 |
| 6 Dec 2017 | USD | 18.6 | 18.7 | 18.45 | 18.55 | 18.55 | +0.05 (+0.27%) | 302,427 |
| 5 Dec 2017 | USD | 18.55 | 18.55 | 18.45 | 18.5 | 18.5 | -0.05 (-0.27%) | 284,247 |
| 4 Dec 2017 | USD | 18.7 | 19 | 18.475 | 18.55 | 18.55 | 0.0 (0.0%) | 438,500 |
| 1 Dec 2017 | USD | 18.8 | 18.8 | 18.2 | 18.55 | 18.55 | -0.25 (-1.33%) | 437,601 |
| 30 Nov 2017 | USD | 19 | 19.15 | 18.8 | 18.8 | 18.8 | -0.1 (-0.53%) | 367,948 |
| 29 Nov 2017 | USD | 18.75 | 18.95 | 18.7 | 18.9 | 18.9 | +0.15 (+0.80%) | 383,878 |
| 28 Nov 2017 | USD | 19.1 | 19.1 | 18.65 | 18.75 | 18.75 | -0.3 (-1.57%) | 283,772 |
| 27 Nov 2017 | USD | 19 | 19.1 | 18.95 | 19.05 | 19.05 | +0.05 (+0.26%) | 426,552 |
| 24 Nov 2017 | USD | 19.15 | 19.15 | 18.85 | 19 | 19 | +0.05 (+0.26%) | 359,461 |
