| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 16.25 | 16.35 | 15.75 | 15.8 | 79 | -0.5 (-3.07%) | 142,417 |
| 28 Dec 2017 | USD | 16.3 | 16.45 | 16.1 | 16.3 | 81.5 | 0.0 (0.0%) | 86,206 |
| 27 Dec 2017 | USD | 16.55 | 16.775 | 16.2 | 16.3 | 81.5 | -0.35 (-2.10%) | 69,642 |
| 26 Dec 2017 | USD | 16.45 | 16.9 | 16.4 | 16.65 | 83.25 | +0.15 (+0.91%) | 75,719 |
| 25 Dec 2017 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 82.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17 | 17.15 | 16.25 | 16.5 | 82.5 | -0.55 (-3.23%) | 80,694 |
| 21 Dec 2017 | USD | 17.05 | 17.5 | 16.85 | 17.05 | 85.25 | -0.05 (-0.29%) | 144,760 |
| 20 Dec 2017 | USD | 17.3 | 17.3264 | 16.9 | 17.1 | 85.5 | -0.15 (-0.87%) | 97,866 |
| 19 Dec 2017 | USD | 17.15 | 17.55 | 16.55 | 17.25 | 86.25 | +0.15 (+0.88%) | 216,593 |
| 18 Dec 2017 | USD | 15.95 | 17.45 | 15.9 | 17.1 | 85.5 | +1 (+6.21%) | 275,089 |
| 15 Dec 2017 | USD | 15.2 | 16.15 | 15.1402 | 16.1 | 80.5 | +0.9 (+5.92%) | 380,690 |
| 14 Dec 2017 | USD | 15.5 | 16 | 15.1 | 15.2 | 76 | -0.4 (-2.56%) | 180,088 |
| 13 Dec 2017 | USD | 14.8 | 15.85 | 14.8 | 15.6 | 78 | +0.8 (+5.41%) | 215,944 |
| 12 Dec 2017 | USD | 14.45 | 15.3 | 14.4256 | 14.8 | 74 | +0.35 (+2.42%) | 172,962 |
| 11 Dec 2017 | USD | 15.15 | 15.6 | 14.35 | 14.45 | 72.25 | -0.5 (-3.34%) | 152,226 |
| 8 Dec 2017 | USD | 14.95 | 15.525 | 14.81 | 14.95 | 74.75 | +0.05 (+0.34%) | 118,173 |
| 7 Dec 2017 | USD | 15.5 | 16 | 14.9 | 14.9 | 74.5 | -0.7 (-4.49%) | 151,616 |
| 6 Dec 2017 | USD | 15.9 | 16.2 | 15.3 | 15.6 | 78 | -0.35 (-2.19%) | 87,932 |
| 5 Dec 2017 | USD | 15.95 | 16.45 | 15.4 | 15.95 | 79.75 | -0.05 (-0.31%) | 188,419 |
| 4 Dec 2017 | USD | 16.35 | 17.35 | 15.9 | 16 | 80 | -0.2 (-1.23%) | 255,937 |
| 1 Dec 2017 | USD | 17.5 | 18.2 | 15.8 | 16.2 | 81 | -0.8 (-4.71%) | 342,914 |
| 30 Nov 2017 | USD | 16.25 | 17.65 | 15.487 | 17 | 85 | +1.8 (+11.84%) | 534,229 |
| 29 Nov 2017 | USD | 15.15 | 16 | 15.15 | 15.2 | 76 | +0.2 (+1.33%) | 190,419 |
| 28 Nov 2017 | USD | 14.8 | 15.05 | 14.35 | 15 | 75 | +0.1 (+0.67%) | 85,694 |
| 27 Nov 2017 | USD | 15.3 | 15.65 | 14.5 | 14.9 | 74.5 | -0.35 (-2.30%) | 200,532 |
| 24 Nov 2017 | USD | 13.9 | 15.4 | 13.85 | 15.25 | 76.25 | +1.35 (+9.71%) | 100,102 |
| 23 Nov 2017 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 69.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 13.4 | 14.1 | 13.3 | 13.9 | 69.5 | +0.5 (+3.73%) | 140,282 |
| 21 Nov 2017 | USD | 13.45 | 14.1 | 13.15 | 13.4 | 67 | -0.05 (-0.37%) | 133,282 |
| 20 Nov 2017 | USD | 13.7 | 13.8 | 13.3 | 13.45 | 67.25 | -0.3 (-2.18%) | 99,521 |
