| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 20.5 | 21.15 | 20.35 | 21.1 | 21.1 | +0.85 (+4.20%) | 641,610 |
| 1 Jan 2018 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.05 | 20.55 | 20.05 | 20.25 | 20.25 | +0.15 (+0.75%) | 511,940 |
| 28 Dec 2017 | USD | 20.3 | 20.4 | 20.05 | 20.1 | 20.1 | -0.2 (-0.99%) | 587,954 |
| 27 Dec 2017 | USD | 20.25 | 20.55 | 20.2 | 20.3 | 20.3 | 0.0 (0.0%) | 388,166 |
| 26 Dec 2017 | USD | 20.35 | 20.55 | 20.25 | 20.3 | 20.3 | 0.0 (0.0%) | 497,270 |
| 25 Dec 2017 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.6 | 20.75 | 20.25 | 20.3 | 20.3 | -0.25 (-1.22%) | 534,095 |
| 21 Dec 2017 | USD | 20.35 | 20.8 | 20.3 | 20.55 | 20.55 | +0.25 (+1.23%) | 451,310 |
| 20 Dec 2017 | USD | 20.35 | 20.45 | 20.15 | 20.3 | 20.3 | +0.05 (+0.25%) | 336,775 |
| 19 Dec 2017 | USD | 20.45 | 20.7 | 20.2 | 20.25 | 20.25 | -0.15 (-0.74%) | 498,469 |
| 18 Dec 2017 | USD | 20.85 | 20.85 | 20.05 | 20.4 | 20.4 | +0.6 (+3.03%) | 447,902 |
| 15 Dec 2017 | USD | 19.95 | 20.25 | 19.65 | 19.8 | 19.8 | +0.05 (+0.25%) | 781,714 |
| 14 Dec 2017 | USD | 19.6 | 20 | 19.55 | 19.75 | 19.75 | +0.2 (+1.02%) | 623,672 |
| 13 Dec 2017 | USD | 19.55 | 19.775 | 19.45 | 19.55 | 19.55 | -0.05 (-0.26%) | 383,551 |
| 12 Dec 2017 | USD | 19.75 | 19.85 | 19.4 | 19.6 | 19.6 | -0.05 (-0.25%) | 279,838 |
| 11 Dec 2017 | USD | 19.65 | 19.95 | 19.5 | 19.65 | 19.65 | +0.1 (+0.51%) | 442,212 |
| 8 Dec 2017 | USD | 19.6 | 20.1 | 19.5 | 19.55 | 19.55 | +0.15 (+0.77%) | 773,772 |
| 7 Dec 2017 | USD | 18.9 | 19.45 | 18.85 | 19.4 | 19.4 | +0.45 (+2.37%) | 441,544 |
| 6 Dec 2017 | USD | 19.3 | 19.5 | 18.9 | 18.95 | 18.95 | -0.35 (-1.81%) | 774,903 |
| 5 Dec 2017 | USD | 19.25 | 20.075 | 19.05 | 19.3 | 19.3 | -0.05 (-0.26%) | 1,347,328 |
| 4 Dec 2017 | USD | 18.15 | 19.5 | 18.1 | 19.35 | 19.35 | +1.3 (+7.20%) | 786,618 |
| 1 Dec 2017 | USD | 17.85 | 18.05 | 17.45 | 18.05 | 18.05 | +0.2 (+1.12%) | 510,444 |
| 30 Nov 2017 | USD | 18.3 | 18.4 | 17.65 | 17.85 | 17.85 | -0.35 (-1.92%) | 580,894 |
| 29 Nov 2017 | USD | 17.7 | 18.425 | 17.65 | 18.2 | 18.2 | +0.55 (+3.12%) | 998,038 |
| 28 Nov 2017 | USD | 16.75 | 17.7 | 16.45 | 17.65 | 17.65 | +1 (+6.01%) | 968,459 |
| 27 Nov 2017 | USD | 17.45 | 17.7 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 847,896 |
| 24 Nov 2017 | USD | 17.5 | 17.7 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 192,562 |
| 23 Nov 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.55 | 17.6 | 17.35 | 17.5 | 17.5 | +0.05 (+0.29%) | 397,707 |
