| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 17.79 | 18 | 17.26 | 18 | 18 | +0.21 (+1.18%) | 27,429 |
| 4 Jan 2018 | USD | 17.55 | 17.91 | 17.5 | 17.79 | 17.79 | +0.26 (+1.48%) | 84,811 |
| 3 Jan 2018 | USD | 17.37 | 17.8948 | 17.25 | 17.53 | 17.53 | +0.25 (+1.45%) | 28,633 |
| 2 Jan 2018 | USD | 17.49 | 17.61 | 17 | 17.28 | 17.28 | -0.16 (-0.92%) | 38,435 |
| 1 Jan 2018 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.25 | 17.75 | 16.7 | 17.44 | 17.44 | +0.28 (+1.63%) | 133,675 |
| 28 Dec 2017 | USD | 17.32 | 17.416 | 16.98 | 17.16 | 17.16 | -0.14 (-0.81%) | 86,586 |
| 27 Dec 2017 | USD | 17.31 | 17.35 | 17 | 17.3 | 17.3 | -0.1 (-0.57%) | 75,657 |
| 26 Dec 2017 | USD | 17.49 | 17.49 | 17.17 | 17.4 | 17.4 | -0.09 (-0.51%) | 53,115 |
| 25 Dec 2017 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.4 | 17.61 | 16.7946 | 17.49 | 17.49 | -0.1 (-0.57%) | 168,862 |
| 21 Dec 2017 | USD | 17.57 | 17.66 | 17.1 | 17.59 | 17.59 | -0.21 (-1.18%) | 82,669 |
| 20 Dec 2017 | USD | 17.9 | 18.17 | 17.71 | 17.8 | 17.8 | -0.2 (-1.11%) | 144,927 |
| 19 Dec 2017 | USD | 18.35 | 18.6526 | 17.75 | 18 | 18 | -0.35 (-1.91%) | 152,845 |
| 18 Dec 2017 | USD | 18.38 | 18.51 | 18.25 | 18.35 | 18.35 | +0.05 (+0.27%) | 92,775 |
| 15 Dec 2017 | USD | 18.52 | 18.57 | 18.2 | 18.3 | 18.3 | -0.2 (-1.08%) | 96,758 |
| 14 Dec 2017 | USD | 18.44 | 18.76 | 18.39 | 18.5 | 18.5 | +0.11 (+0.60%) | 102,085 |
| 13 Dec 2017 | USD | 18.59 | 18.9324 | 18.23 | 18.39 | 18.39 | -0.03 (-0.16%) | 80,829 |
| 12 Dec 2017 | USD | 18.25 | 18.5 | 18.1 | 18.42 | 18.42 | +0.22 (+1.21%) | 200,713 |
| 11 Dec 2017 | USD | 18.12 | 18.4 | 18.1 | 18.2 | 18.2 | +0.1 (+0.55%) | 65,027 |
| 8 Dec 2017 | USD | 18.075 | 18.15 | 17.92 | 18.1 | 18.1 | -0.03 (-0.17%) | 74,237 |
| 7 Dec 2017 | USD | 18.03 | 18.44 | 17.95 | 18.13 | 18.13 | +0.13 (+0.72%) | 161,980 |
| 6 Dec 2017 | USD | 18.42 | 18.42 | 17.9701 | 18 | 18 | -0.49 (-2.65%) | 34,180 |
| 5 Dec 2017 | USD | 18 | 18.49 | 17.92 | 18.49 | 18.49 | +0.53 (+2.95%) | 68,181 |
| 4 Dec 2017 | USD | 17.86 | 18.41 | 17.86 | 17.96 | 17.96 | 0.0 (0.0%) | 40,230 |
| 1 Dec 2017 | USD | 18.24 | 18.4833 | 17.86 | 17.96 | 17.96 | -0.16 (-0.88%) | 73,636 |
| 30 Nov 2017 | USD | 17.81 | 18.15 | 17.6 | 18.12 | 18.12 | +0.25 (+1.40%) | 57,936 |
| 29 Nov 2017 | USD | 17.59 | 18.12 | 17.41 | 17.87 | 17.87 | +0.27 (+1.53%) | 44,791 |
| 28 Nov 2017 | USD | 18.1 | 18.1 | 17.5101 | 17.6 | 17.6 | -0.68 (-3.72%) | 71,528 |
| 27 Nov 2017 | USD | 18.42 | 18.6 | 18.16 | 18.28 | 18.28 | -0.37 (-1.98%) | 21,829 |
