| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 13.77 | 13.88 | 13.72 | 13.78 | 13.78 | +0.01 (+0.07%) | 2,187,666 |
| 28 Dec 2017 | USD | 13.68 | 13.78 | 13.62 | 13.77 | 13.77 | +0.11 (+0.81%) | 1,595,782 |
| 27 Dec 2017 | USD | 13.72 | 13.74 | 13.65 | 13.66 | 13.66 | +0.01 (+0.07%) | 1,880,024 |
| 26 Dec 2017 | USD | 13.59 | 13.71 | 13.5701 | 13.65 | 13.65 | +0.06 (+0.44%) | 1,054,894 |
| 25 Dec 2017 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.56 | 13.64 | 13.54 | 13.59 | 13.59 | +0.04 (+0.30%) | 1,527,696 |
| 21 Dec 2017 | USD | 13.62 | 13.62 | 13.51 | 13.55 | 13.55 | 0.0 (0.0%) | 1,702,344 |
| 20 Dec 2017 | USD | 13.86 | 13.96 | 13.55 | 13.55 | 13.55 | -0.31 (-2.24%) | 2,603,234 |
| 19 Dec 2017 | USD | 14.16 | 14.19 | 13.82 | 13.86 | 13.86 | -0.3 (-2.12%) | 2,037,918 |
| 18 Dec 2017 | USD | 14.04 | 14.17 | 14.035 | 14.16 | 14.16 | +0.17 (+1.22%) | 1,817,631 |
| 15 Dec 2017 | USD | 13.83 | 14.1 | 13.81 | 13.99 | 13.99 | +0.23 (+1.67%) | 7,214,698 |
| 14 Dec 2017 | USD | 13.8 | 13.84 | 13.71 | 13.76 | 13.76 | -0.04 (-0.29%) | 1,470,498 |
| 13 Dec 2017 | USD | 13.7 | 13.84 | 13.66 | 13.8 | 13.8 | +0.15 (+1.10%) | 1,877,967 |
| 12 Dec 2017 | USD | 13.62 | 13.68 | 13.58 | 13.65 | 13.65 | +0.05 (+0.37%) | 1,886,824 |
| 11 Dec 2017 | USD | 13.58 | 13.65 | 13.56 | 13.6 | 13.6 | +0.02 (+0.15%) | 1,698,359 |
| 8 Dec 2017 | USD | 13.54 | 13.62 | 13.52 | 13.58 | 13.58 | +0.06 (+0.44%) | 2,156,298 |
| 7 Dec 2017 | USD | 13.52 | 13.56 | 13.47 | 13.52 | 13.52 | -0.04 (-0.29%) | 2,973,633 |
| 6 Dec 2017 | USD | 13.57 | 13.6 | 13.42 | 13.56 | 13.56 | -0.26 (-1.88%) | 2,338,468 |
| 5 Dec 2017 | USD | 13.84 | 13.95 | 13.77 | 13.82 | 13.82 | -0.02 (-0.14%) | 3,184,199 |
| 4 Dec 2017 | USD | 13.86 | 13.92 | 13.805 | 13.84 | 13.84 | +0.04 (+0.29%) | 2,429,529 |
| 1 Dec 2017 | USD | 13.73 | 13.805 | 13.65 | 13.8 | 13.8 | +0.11 (+0.80%) | 1,866,002 |
| 30 Nov 2017 | USD | 13.74 | 13.79 | 13.65 | 13.69 | 13.69 | -0.1 (-0.73%) | 2,102,138 |
| 29 Nov 2017 | USD | 13.78 | 13.82 | 13.705 | 13.79 | 13.79 | -0.02 (-0.14%) | 1,515,215 |
| 28 Nov 2017 | USD | 13.71 | 13.81 | 13.68 | 13.81 | 13.81 | +0.12 (+0.88%) | 1,772,361 |
| 27 Nov 2017 | USD | 13.8 | 13.8357 | 13.69 | 13.69 | 13.69 | -0.11 (-0.80%) | 1,467,381 |
| 24 Nov 2017 | USD | 13.86 | 13.935 | 13.79 | 13.8 | 13.8 | -0.03 (-0.22%) | 634,229 |
| 23 Nov 2017 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 13.89 | 13.945 | 13.83 | 13.83 | 13.83 | -0.05 (-0.36%) | 1,601,480 |
| 21 Nov 2017 | USD | 13.83 | 13.88 | 13.77 | 13.88 | 13.88 | +0.09 (+0.65%) | 2,082,506 |
