| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 18.15 | 18.3 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 291,614 |
| 5 Jan 2018 | USD | 18.15 | 18.25 | 18.05 | 18.25 | 18.25 | +0.15 (+0.83%) | 244,254 |
| 4 Jan 2018 | USD | 17.9 | 18.2 | 17.8 | 18.1 | 18.1 | +0.2 (+1.12%) | 270,301 |
| 3 Jan 2018 | USD | 18.25 | 18.35 | 17.85 | 17.9 | 17.9 | -0.35 (-1.92%) | 380,446 |
| 2 Jan 2018 | USD | 18.5 | 18.65 | 18.105 | 18.25 | 18.25 | -0.25 (-1.35%) | 304,268 |
| 1 Jan 2018 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.75 | 18.8 | 18.45 | 18.5 | 18.5 | -0.2 (-1.07%) | 363,300 |
| 28 Dec 2017 | USD | 18.4 | 18.75 | 18.35 | 18.7 | 18.7 | -0.125 (-0.66%) | 444,249 |
| 27 Dec 2017 | USD | 18.8 | 18.95 | 18.725 | 18.825 | 18.825 | +0.125 (+0.67%) | 404,926 |
| 26 Dec 2017 | USD | 18.6 | 18.85 | 18.6 | 18.7 | 18.7 | +0.15 (+0.81%) | 468,485 |
| 25 Dec 2017 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.8 | 18.85 | 18.55 | 18.55 | 18.55 | -0.2 (-1.07%) | 365,203 |
| 21 Dec 2017 | USD | 18.65 | 18.85 | 18.6 | 18.75 | 18.75 | +0.2 (+1.08%) | 598,179 |
| 20 Dec 2017 | USD | 18.5 | 18.75 | 18.5 | 18.55 | 18.55 | +0.1 (+0.54%) | 284,255 |
| 19 Dec 2017 | USD | 18.8 | 18.95 | 18.45 | 18.45 | 18.45 | -0.35 (-1.86%) | 555,656 |
| 18 Dec 2017 | USD | 18.8 | 19 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 488,021 |
| 15 Dec 2017 | USD | 18.7 | 19 | 18.6 | 18.7 | 18.7 | +0.15 (+0.81%) | 1,682,876 |
| 14 Dec 2017 | USD | 18.6 | 18.7 | 18.5 | 18.55 | 18.55 | -0.1 (-0.54%) | 286,978 |
| 13 Dec 2017 | USD | 18.55 | 18.78 | 18.405 | 18.65 | 18.65 | +0.1 (+0.54%) | 391,978 |
| 12 Dec 2017 | USD | 18.6 | 18.7 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 218,059 |
| 11 Dec 2017 | USD | 18.75 | 18.8 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 258,060 |
| 8 Dec 2017 | USD | 18.7 | 18.75 | 18.45 | 18.7 | 18.7 | +0.05 (+0.27%) | 388,176 |
| 7 Dec 2017 | USD | 18.65 | 18.925 | 18.55 | 18.65 | 18.65 | +0.025 (+0.13%) | 335,427 |
| 6 Dec 2017 | USD | 18.6 | 18.675 | 18.5 | 18.625 | 18.625 | +0.025 (+0.13%) | 221,333 |
| 5 Dec 2017 | USD | 18.75 | 18.75 | 18.55 | 18.6 | 18.6 | -0.15 (-0.80%) | 127,607 |
| 4 Dec 2017 | USD | 18.65 | 18.9 | 18.6 | 18.75 | 18.75 | +0.15 (+0.81%) | 258,403 |
| 1 Dec 2017 | USD | 18.6 | 18.7 | 18.3 | 18.6 | 18.6 | +0.05 (+0.27%) | 494,576 |
| 30 Nov 2017 | USD | 18.65 | 18.65 | 18.375 | 18.55 | 18.55 | -0.05 (-0.27%) | 431,329 |
| 29 Nov 2017 | USD | 18.55 | 18.7 | 18.4 | 18.6 | 18.6 | +0.1 (+0.54%) | 343,367 |
| 28 Nov 2017 | USD | 18.4 | 18.6 | 18.35 | 18.5 | 18.5 | +0.05 (+0.27%) | 266,598 |
