| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 18.21 | 18.28 | 18.2 | 18.27 | 18.27 | +0.01 (+0.05%) | 142,803 |
| 27 Dec 2017 | USD | 18.21 | 18.29 | 18.1801 | 18.26 | 18.26 | +0.04 (+0.22%) | 133,791 |
| 26 Dec 2017 | USD | 18.3 | 18.34 | 18.15 | 18.22 | 18.22 | -0.08 (-0.44%) | 118,971 |
| 25 Dec 2017 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.25 | 18.3 | 18.12 | 18.3 | 18.3 | +0.03 (+0.16%) | 128,212 |
| 21 Dec 2017 | USD | 18.17 | 18.3 | 18.17 | 18.27 | 18.27 | +0.05 (+0.27%) | 140,379 |
| 20 Dec 2017 | USD | 18.23 | 18.2699 | 18.14 | 18.22 | 18.22 | -0.05 (-0.27%) | 206,157 |
| 19 Dec 2017 | USD | 18.3 | 18.3254 | 18.19 | 18.27 | 18.27 | -0.08 (-0.44%) | 171,611 |
| 18 Dec 2017 | USD | 18.39 | 18.45 | 18.3 | 18.35 | 18.35 | -0.07 (-0.38%) | 118,122 |
| 15 Dec 2017 | USD | 18.39 | 18.5 | 18.35 | 18.42 | 18.42 | 0.0 (0.0%) | 94,681 |
| 14 Dec 2017 | USD | 18.33 | 18.51 | 18.33 | 18.42 | 18.42 | -0.05 (-0.27%) | 135,290 |
| 13 Dec 2017 | USD | 18.33 | 18.49 | 18.3001 | 18.47 | 18.47 | +0.12 (+0.65%) | 63,789 |
| 12 Dec 2017 | USD | 18.5 | 18.55 | 18.35 | 18.35 | 18.35 | -0.17 (-0.92%) | 60,355 |
| 11 Dec 2017 | USD | 18.4 | 18.57 | 18.31 | 18.52 | 18.52 | +0.05 (+0.27%) | 58,694 |
| 8 Dec 2017 | USD | 18.34 | 18.5 | 18.29 | 18.47 | 18.47 | -0.01 (-0.05%) | 116,629 |
| 7 Dec 2017 | USD | 18.49 | 18.54 | 18.35 | 18.48 | 18.48 | +0.05 (+0.27%) | 147,192 |
| 6 Dec 2017 | USD | 18.28 | 18.45 | 18.27 | 18.43 | 18.43 | +0.15 (+0.82%) | 256,034 |
| 5 Dec 2017 | USD | 18.17 | 18.29 | 18.09 | 18.28 | 18.28 | +0.16 (+0.88%) | 147,327 |
| 4 Dec 2017 | USD | 18.22 | 18.25 | 18.09 | 18.12 | 18.12 | -0.04 (-0.22%) | 127,085 |
| 1 Dec 2017 | USD | 18.26 | 18.28 | 18.071 | 18.16 | 18.16 | -0.08 (-0.44%) | 184,015 |
| 30 Nov 2017 | USD | 18.29 | 18.43 | 18.21 | 18.24 | 18.24 | 0.0 (0.0%) | 117,081 |
| 29 Nov 2017 | USD | 18.45 | 18.45 | 18.11 | 18.24 | 18.24 | -0.11 (-0.60%) | 93,113 |
| 28 Nov 2017 | USD | 18.1 | 18.42 | 17.96 | 18.35 | 18.35 | +0.06 (+0.33%) | 81,348 |
| 27 Nov 2017 | USD | 18.33 | 18.38 | 18.21 | 18.29 | 18.29 | -0.04 (-0.22%) | 62,877 |
| 24 Nov 2017 | USD | 18.22 | 18.42 | 18.22 | 18.33 | 18.33 | +0.111 (+0.61%) | 19,660 |
| 23 Nov 2017 | USD | 18.2187 | 18.2187 | 18.2187 | 18.2187 | 18.2187 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.27 | 18.27 | 18.17 | 18.2187 | 18.2187 | -0.031 (-0.17%) | 61,314 |
| 21 Nov 2017 | USD | 18.2799 | 18.349 | 18.15 | 18.25 | 18.25 | +0.01 (+0.05%) | 87,690 |
| 20 Nov 2017 | USD | 18.34 | 18.35 | 18.2 | 18.24 | 18.24 | +0.04 (+0.22%) | 67,824 |
| 17 Nov 2017 | USD | 18.35 | 18.4316 | 18.2 | 18.2 | 18.2 | -0.24 (-1.30%) | 99,612 |
