| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 18.52 | 18.71 | 18.31 | 18.57 | 18.57 | +0.05 (+0.27%) | 984,956 |
| 5 Jan 2018 | USD | 19 | 19.07 | 18.45 | 18.52 | 18.52 | -0.53 (-2.78%) | 605,203 |
| 4 Jan 2018 | USD | 18.86 | 19.1 | 18.21 | 19.05 | 19.05 | +0.31 (+1.65%) | 939,602 |
| 3 Jan 2018 | USD | 19.42 | 19.54 | 18.52 | 18.74 | 18.74 | -0.52 (-2.70%) | 1,424,887 |
| 2 Jan 2018 | USD | 19.02 | 19.28 | 18.78 | 19.26 | 19.26 | +0.25 (+1.32%) | 586,930 |
| 1 Jan 2018 | USD | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.83 | 19.13 | 18.48 | 19.01 | 19.01 | +0.23 (+1.22%) | 364,404 |
| 28 Dec 2017 | USD | 18.59 | 18.83 | 18.505 | 18.78 | 18.78 | +0.25 (+1.35%) | 369,232 |
| 27 Dec 2017 | USD | 18.76 | 18.85 | 18.38 | 18.53 | 18.53 | -0.19 (-1.01%) | 308,202 |
| 26 Dec 2017 | USD | 18.28 | 18.9 | 18.1 | 18.72 | 18.72 | +0.87 (+4.87%) | 419,796 |
| 25 Dec 2017 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.05 | 18.21 | 17.63 | 17.85 | 17.85 | +0.01 (+0.06%) | 452,399 |
| 21 Dec 2017 | USD | 17.47 | 18.24 | 17.47 | 17.84 | 17.84 | +0.41 (+2.35%) | 1,110,278 |
| 20 Dec 2017 | USD | 17.14 | 17.59 | 16.92 | 17.43 | 17.43 | +0.46 (+2.71%) | 758,181 |
| 19 Dec 2017 | USD | 16.92 | 17.47 | 16.84 | 16.97 | 16.97 | +0.1 (+0.59%) | 818,280 |
| 18 Dec 2017 | USD | 15.93 | 17.03 | 15.88 | 16.87 | 16.87 | +1.01 (+6.37%) | 1,054,377 |
| 15 Dec 2017 | USD | 15.75 | 16.06 | 15.72 | 15.86 | 15.86 | +0.11 (+0.70%) | 1,367,167 |
| 14 Dec 2017 | USD | 15.2 | 15.96 | 15.19 | 15.75 | 15.75 | +0.42 (+2.74%) | 1,054,579 |
| 13 Dec 2017 | USD | 15.29 | 15.38 | 15.11 | 15.33 | 15.33 | +0.02 (+0.13%) | 395,226 |
| 12 Dec 2017 | USD | 15.19 | 15.62 | 15.1501 | 15.31 | 15.31 | +0.23 (+1.53%) | 589,022 |
| 11 Dec 2017 | USD | 14.89 | 15.18 | 14.83 | 15.08 | 15.08 | +0.22 (+1.48%) | 368,762 |
| 8 Dec 2017 | USD | 14.54 | 14.935 | 14.31 | 14.86 | 14.86 | +0.59 (+4.13%) | 536,044 |
| 7 Dec 2017 | USD | 13.97 | 14.55 | 13.89 | 14.27 | 14.27 | +0.38 (+2.74%) | 557,459 |
| 6 Dec 2017 | USD | 14.32 | 14.66 | 13.81 | 13.89 | 13.89 | -0.6 (-4.14%) | 1,399,444 |
| 5 Dec 2017 | USD | 15.17 | 15.38 | 14.49 | 14.49 | 14.49 | -0.73 (-4.80%) | 721,180 |
| 4 Dec 2017 | USD | 15.72 | 15.88 | 15.17 | 15.22 | 15.22 | -0.42 (-2.69%) | 488,760 |
| 1 Dec 2017 | USD | 15.09 | 15.83 | 14.9 | 15.64 | 15.64 | +0.68 (+4.55%) | 1,069,410 |
| 30 Nov 2017 | USD | 15.14 | 15.53 | 14.84 | 14.96 | 14.96 | +0.03 (+0.20%) | 1,157,462 |
| 29 Nov 2017 | USD | 15.01 | 15.43 | 14.86 | 14.93 | 14.93 | -0.18 (-1.19%) | 637,514 |
| 28 Nov 2017 | USD | 14.73 | 15.23 | 14.67 | 15.11 | 15.11 | +0.35 (+2.37%) | 843,104 |
