| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 14.72 | 14.72 | 14.67 | 14.7 | 14.5457 | -0.1 (-0.68%) | 70,250 |
| 11 Dec 2017 | USD | 14.78 | 14.8 | 14.69 | 14.8 | 14.6446 | +0.01 (+0.07%) | 99,913 |
| 8 Dec 2017 | USD | 14.9 | 14.9 | 14.76 | 14.79 | 14.6347 | -0.09 (-0.60%) | 94,222 |
| 7 Dec 2017 | USD | 14.88 | 14.9 | 14.8 | 14.88 | 14.7238 | +0.01 (+0.07%) | 88,633 |
| 6 Dec 2017 | USD | 14.81 | 14.88 | 14.79 | 14.87 | 14.7139 | +0.07 (+0.47%) | 79,523 |
| 5 Dec 2017 | USD | 14.65 | 14.8 | 14.65 | 14.8 | 14.6446 | +0.141 (+0.96%) | 104,283 |
| 4 Dec 2017 | USD | 14.68 | 14.77 | 14.63 | 14.659 | 14.5051 | -0.071 (-0.48%) | 84,142 |
| 1 Dec 2017 | USD | 14.67 | 14.75 | 14.64 | 14.73 | 14.5754 | 0.0 (0.0%) | 124,557 |
| 30 Nov 2017 | USD | 14.73 | 14.73 | 14.665 | 14.73 | 14.5754 | 0.0 (0.0%) | 53,721 |
| 29 Nov 2017 | USD | 14.75 | 14.75 | 14.67 | 14.73 | 14.5754 | -0.04 (-0.27%) | 57,673 |
| 28 Nov 2017 | USD | 14.84 | 14.84 | 14.71 | 14.77 | 14.6149 | -0.03 (-0.20%) | 48,597 |
| 27 Nov 2017 | USD | 14.79 | 14.8 | 14.72 | 14.8 | 14.6446 | +0.031 (+0.21%) | 47,218 |
| 24 Nov 2017 | USD | 14.8 | 14.82 | 14.76 | 14.769 | 14.6139 | -0.031 (-0.21%) | 27,324 |
| 23 Nov 2017 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.6446 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.85 | 14.85 | 14.76 | 14.8 | 14.6446 | -0.06 (-0.40%) | 54,985 |
| 21 Nov 2017 | USD | 14.86 | 14.88 | 14.82 | 14.86 | 14.704 | +0.02 (+0.13%) | 38,270 |
| 20 Nov 2017 | USD | 14.94 | 14.94 | 14.79 | 14.84 | 14.6842 | -0.06 (-0.40%) | 47,534 |
| 17 Nov 2017 | USD | 14.92 | 14.95 | 14.8702 | 14.9 | 14.7436 | -0.04 (-0.27%) | 47,719 |
| 16 Nov 2017 | USD | 14.92 | 14.9597 | 14.9 | 14.94 | 14.7831 | +0.01 (+0.07%) | 56,135 |
| 15 Nov 2017 | USD | 14.93 | 15.01 | 14.9 | 14.93 | 14.7733 | +0.01 (+0.07%) | 51,515 |
| 14 Nov 2017 | USD | 14.87 | 14.92 | 14.86 | 14.92 | 14.7634 | 0.0 (0.0%) | 29,954 |
| 13 Nov 2017 | USD | 14.89 | 14.95 | 14.89 | 14.92 | 14.7634 | -0.02 (-0.13%) | 48,660 |
| 10 Nov 2017 | USD | 14.96 | 14.96 | 14.88 | 14.94 | 14.7831 | -0.04 (-0.27%) | 24,171 |
| 9 Nov 2017 | USD | 14.99 | 14.99 | 14.95 | 14.98 | 14.8227 | -0.02 (-0.13%) | 29,624 |
| 8 Nov 2017 | USD | 14.97 | 15 | 14.97 | 15 | 14.8425 | +0.05 (+0.33%) | 44,674 |
| 7 Nov 2017 | USD | 14.88 | 14.96 | 14.88 | 14.95 | 14.793 | +0.08 (+0.54%) | 54,989 |
| 6 Nov 2017 | USD | 14.9 | 14.9486 | 14.86 | 14.87 | 14.7139 | -0.05 (-0.34%) | 49,358 |
| 3 Nov 2017 | USD | 14.95 | 14.96 | 14.8197 | 14.92 | 14.7634 | -0.02 (-0.13%) | 78,150 |
| 2 Nov 2017 | USD | 14.9 | 14.95 | 14.9 | 14.94 | 14.7831 | +0.04 (+0.27%) | 45,759 |
| 1 Nov 2017 | USD | 14.93 | 15.01 | 14.9 | 14.9 | 14.7436 | -0.07 (-0.47%) | 38,740 |
