| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 13.46 | 13.58 | 13.16 | 13.21 | 13.21 | -0.25 (-1.86%) | 1,750,169 |
| 26 Dec 2017 | USD | 13.38 | 13.6401 | 13.35 | 13.46 | 13.46 | +0.11 (+0.82%) | 1,736,776 |
| 25 Dec 2017 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 13.27 | 13.38 | 13.16 | 13.35 | 13.35 | +0.23 (+1.75%) | 2,534,449 |
| 21 Dec 2017 | USD | 13.16 | 13.285 | 13.07 | 13.12 | 13.12 | +0.03 (+0.23%) | 2,370,435 |
| 20 Dec 2017 | USD | 13.2 | 13.22 | 13 | 13.09 | 13.09 | -0.04 (-0.30%) | 2,911,615 |
| 19 Dec 2017 | USD | 13.31 | 13.38 | 13.13 | 13.13 | 13.13 | -0.14 (-1.06%) | 3,371,079 |
| 18 Dec 2017 | USD | 13.34 | 13.53 | 13.21 | 13.27 | 13.27 | +0.07 (+0.53%) | 4,178,957 |
| 15 Dec 2017 | USD | 12.64 | 13.27 | 12.56 | 13.2 | 13.2 | +0.58 (+4.60%) | 12,664,130 |
| 14 Dec 2017 | USD | 12.91 | 13.14 | 12.58 | 12.62 | 12.62 | -0.32 (-2.47%) | 5,138,310 |
| 13 Dec 2017 | USD | 12.94 | 13.305 | 12.9 | 12.94 | 12.94 | -0.02 (-0.15%) | 6,669,738 |
| 12 Dec 2017 | USD | 12.8 | 13.21 | 12.77 | 12.96 | 12.96 | +0.2 (+1.57%) | 4,229,062 |
| 11 Dec 2017 | USD | 12.83 | 12.94 | 12.6 | 12.76 | 12.76 | 0.0 (0.0%) | 4,837,535 |
| 8 Dec 2017 | USD | 12.82 | 12.87 | 12.19 | 12.76 | 12.76 | +0.03 (+0.24%) | 5,990,792 |
| 7 Dec 2017 | USD | 12.88 | 13.02 | 12.67 | 12.73 | 12.73 | -0.18 (-1.39%) | 5,089,044 |
| 6 Dec 2017 | USD | 13.16 | 13.175 | 12.825 | 12.91 | 12.91 | -0.22 (-1.68%) | 2,958,038 |
| 5 Dec 2017 | USD | 13.3 | 13.42 | 13.03 | 13.13 | 13.13 | -0.14 (-1.06%) | 3,389,881 |
| 4 Dec 2017 | USD | 13.25 | 13.37 | 13.06 | 13.27 | 13.27 | +0.26 (+2.00%) | 5,168,194 |
| 1 Dec 2017 | USD | 12.65 | 13.1 | 12.41 | 13.01 | 13.01 | +0.4 (+3.17%) | 5,356,670 |
| 30 Nov 2017 | USD | 12.69 | 12.83 | 12.36 | 12.61 | 12.61 | -0.22 (-1.71%) | 20,582,369 |
| 29 Nov 2017 | USD | 12.16 | 12.88 | 11.88 | 12.83 | 12.83 | +0.37 (+2.97%) | 5,452,160 |
| 28 Nov 2017 | USD | 11.94 | 12.5 | 11.86 | 12.46 | 12.46 | +0.48 (+4.01%) | 3,668,912 |
| 27 Nov 2017 | USD | 12.35 | 12.35 | 11.95 | 11.98 | 11.98 | -0.36 (-2.92%) | 3,549,889 |
| 24 Nov 2017 | USD | 12.49 | 12.54 | 12.28 | 12.34 | 12.34 | -0.11 (-0.88%) | 1,252,754 |
| 23 Nov 2017 | USD | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 12.62 | 12.73 | 12.39 | 12.45 | 12.45 | -0.14 (-1.11%) | 2,174,615 |
| 21 Nov 2017 | USD | 12.85 | 12.9 | 12.325 | 12.59 | 12.59 | -0.23 (-1.79%) | 3,921,628 |
| 20 Nov 2017 | USD | 12.5 | 12.83 | 12.43 | 12.82 | 12.82 | +0.33 (+2.64%) | 3,530,291 |
| 17 Nov 2017 | USD | 12.55 | 12.84 | 12.43 | 12.49 | 12.49 | -0.27 (-2.12%) | 4,874,705 |
| 16 Nov 2017 | USD | 12.62 | 12.95 | 12.4 | 12.76 | 12.76 | +0.15 (+1.19%) | 4,847,580 |
