| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 16 | 16.75 | 15.5 | 15.5 | 15.5 | -0.24 (-1.52%) | 3,384 |
| 6 Dec 2017 | USD | 15.56 | 16.0001 | 15.2 | 15.74 | 15.74 | -0.11 (-0.69%) | 16,241 |
| 5 Dec 2017 | USD | 15.89 | 16 | 15.49 | 15.85 | 15.85 | -0.22 (-1.37%) | 6,692 |
| 4 Dec 2017 | USD | 16.25 | 16.4 | 15.93 | 16.07 | 16.07 | +0.17 (+1.07%) | 6,050 |
| 1 Dec 2017 | USD | 15.9 | 15.9001 | 15.9 | 15.9 | 15.9 | +0.2 (+1.27%) | 1,447 |
| 30 Nov 2017 | USD | 15.9 | 15.95 | 15.7 | 15.7 | 15.7 | -0.22 (-1.38%) | 11,670 |
| 29 Nov 2017 | USD | 16.24 | 16.25 | 15.8001 | 15.92 | 15.92 | -0.08 (-0.50%) | 23,186 |
| 28 Nov 2017 | USD | 15.81 | 16 | 15.81 | 16 | 16 | -0.2 (-1.23%) | 350 |
| 27 Nov 2017 | USD | 16.22 | 16.5 | 16.08 | 16.2 | 16.2 | -0.03 (-0.18%) | 3,004 |
| 24 Nov 2017 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 21 Nov 2017 | USD | 15.9 | 16.23 | 15.9 | 16.23 | 16.23 | -0.05 (-0.31%) | 400 |
| 20 Nov 2017 | USD | 16.63 | 16.63 | 16.2 | 16.28 | 16.28 | +0.02 (+0.12%) | 858 |
| 17 Nov 2017 | USD | 16.19 | 16.28 | 16.16 | 16.2601 | 16.2601 | +0.19 (+1.18%) | 1,796 |
| 16 Nov 2017 | USD | 15.98 | 16.3 | 15.98 | 16.0701 | 16.0701 | +0.35 (+2.23%) | 6,452 |
| 15 Nov 2017 | USD | 15.601 | 15.81 | 15.6 | 15.72 | 15.72 | -0.12 (-0.76%) | 4,200 |
| 14 Nov 2017 | USD | 16.85 | 16.85 | 15.83 | 15.84 | 15.84 | -0.81 (-4.86%) | 13,083 |
| 13 Nov 2017 | USD | 16.85 | 17 | 16.65 | 16.65 | 16.65 | -0.36 (-2.12%) | 1,800 |
| 10 Nov 2017 | USD | 17.02 | 17.02 | 17.01 | 17.01 | 17.01 | -0.74 (-4.17%) | 350 |
| 9 Nov 2017 | USD | 18.17 | 18.17 | 17.75 | 17.75 | 17.75 | +0.12 (+0.68%) | 2,881 |
| 8 Nov 2017 | USD | 18.73 | 18.87 | 17.249 | 17.63 | 17.63 | -1.18 (-6.27%) | 28,877 |
| 7 Nov 2017 | USD | 17.84 | 19.99 | 17.84 | 18.81 | 18.81 | +0.56 (+3.07%) | 7,157 |
| 6 Nov 2017 | USD | 17.44 | 18.25 | 17.43 | 18.25 | 18.25 | +1.293 (+7.62%) | 23,457 |
| 3 Nov 2017 | USD | 16.9572 | 16.9572 | 16.9572 | 16.9572 | 16.9572 | +0.307 (+1.84%) | 200 |
| 2 Nov 2017 | USD | 16.66 | 16.66 | 16.6501 | 16.6501 | 16.6501 | -0.14 (-0.83%) | 600 |
| 1 Nov 2017 | USD | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | USD | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | +0.06 (+0.36%) | 157 |
| 30 Oct 2017 | USD | 16.75 | 16.82 | 16.7301 | 16.7301 | 16.7301 | +0.121 (+0.73%) | 1,990 |
| 27 Oct 2017 | USD | 16.6086 | 16.6086 | 16.6086 | 16.6086 | 16.6086 | 0.0 (0.0%) | 0 |
