| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | USD | 14.46 | 14.52 | 14.4578 | 14.52 | 14.3676 | +0.06 (+0.41%) | 64,392 |
| 22 Jan 2018 | USD | 14.46 | 14.5 | 14.44 | 14.46 | 14.3082 | -0.01 (-0.07%) | 63,719 |
| 19 Jan 2018 | USD | 14.46 | 14.48 | 14.44 | 14.47 | 14.3181 | +0.01 (+0.07%) | 28,481 |
| 18 Jan 2018 | USD | 14.48 | 14.49 | 14.44 | 14.46 | 14.3082 | -0.05 (-0.34%) | 66,776 |
| 17 Jan 2018 | USD | 14.51 | 14.52 | 14.45 | 14.51 | 14.3577 | +0.01 (+0.07%) | 66,175 |
| 16 Jan 2018 | USD | 14.55 | 14.55 | 14.48 | 14.5 | 14.3478 | -0.06 (-0.41%) | 82,057 |
| 15 Jan 2018 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.4071 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 14.64 | 14.64 | 14.51 | 14.56 | 14.4071 | -0.11 (-0.75%) | 89,208 |
| 11 Jan 2018 | USD | 14.67 | 14.68 | 14.58 | 14.67 | 14.516 | +0.02 (+0.14%) | 85,548 |
| 10 Jan 2018 | USD | 14.56 | 14.67 | 14.55 | 14.65 | 14.4962 | +0.01 (+0.07%) | 80,458 |
| 9 Jan 2018 | USD | 14.66 | 14.71 | 14.6 | 14.64 | 14.4863 | -0.04 (-0.27%) | 52,705 |
| 8 Jan 2018 | USD | 14.75 | 14.77 | 14.65 | 14.68 | 14.5259 | -0.01 (-0.07%) | 87,043 |
| 5 Jan 2018 | USD | 14.72 | 14.73 | 14.6848 | 14.69 | 14.5358 | +0.03 (+0.20%) | 66,288 |
| 4 Jan 2018 | USD | 14.69 | 14.74 | 14.66 | 14.66 | 14.5061 | -0.02 (-0.14%) | 65,611 |
| 3 Jan 2018 | USD | 14.62 | 14.75 | 14.62 | 14.68 | 14.5259 | +0.04 (+0.27%) | 87,989 |
| 2 Jan 2018 | USD | 14.73 | 14.73 | 14.61 | 14.64 | 14.4863 | -0.02 (-0.14%) | 92,949 |
| 1 Jan 2018 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 14.5061 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.63 | 14.68 | 14.58 | 14.66 | 14.5061 | +0.01 (+0.07%) | 114,213 |
| 28 Dec 2017 | USD | 14.58 | 14.65 | 14.58 | 14.65 | 14.4962 | +0.07 (+0.48%) | 191,417 |
| 27 Dec 2017 | USD | 14.56 | 14.66 | 14.56 | 14.58 | 14.4269 | -0.01 (-0.07%) | 132,118 |
| 26 Dec 2017 | USD | 14.56 | 14.63 | 14.49 | 14.59 | 14.4368 | +0.03 (+0.21%) | 207,776 |
| 25 Dec 2017 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.4071 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 14.6 | 14.61 | 14.5 | 14.56 | 14.4071 | -0.03 (-0.21%) | 99,551 |
| 21 Dec 2017 | USD | 14.5 | 14.61 | 14.49 | 14.59 | 14.4368 | +0.04 (+0.27%) | 182,564 |
| 20 Dec 2017 | USD | 14.55 | 14.62 | 14.53 | 14.55 | 14.3972 | -0.11 (-0.75%) | 127,408 |
| 19 Dec 2017 | USD | 14.65 | 14.67 | 14.64 | 14.66 | 14.5061 | -0.05 (-0.34%) | 86,383 |
| 18 Dec 2017 | USD | 14.75 | 14.75 | 14.67 | 14.71 | 14.5556 | 0.0 (0.0%) | 65,112 |
| 15 Dec 2017 | USD | 14.72 | 14.75 | 14.69 | 14.71 | 14.5556 | -0.03 (-0.20%) | 67,456 |
| 14 Dec 2017 | USD | 14.7 | 14.74 | 14.675 | 14.74 | 14.5852 | +0.05 (+0.34%) | 80,373 |
| 13 Dec 2017 | USD | 14.7 | 14.72 | 14.65 | 14.69 | 14.5358 | -0.01 (-0.07%) | 147,280 |
