| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 18.57 | 19.24 | 17.08 | 17.42 | 17.42 | -1.2 (-6.44%) | 85,839 |
| 3 Jan 2018 | USD | 19.01 | 19.33 | 18.11 | 18.62 | 18.62 | -0.45 (-2.36%) | 60,084 |
| 2 Jan 2018 | USD | 18.82 | 19.44 | 18.4 | 19.07 | 19.07 | +0.17 (+0.90%) | 66,604 |
| 1 Jan 2018 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.51 | 19.62 | 18.52 | 18.9 | 18.9 | -0.6 (-3.08%) | 133,479 |
| 28 Dec 2017 | USD | 19.04 | 19.73 | 18.73 | 19.5 | 19.5 | +0.16 (+0.83%) | 266,140 |
| 27 Dec 2017 | USD | 19.46 | 19.72 | 18.83 | 19.34 | 19.34 | -0.27 (-1.38%) | 211,677 |
| 26 Dec 2017 | USD | 19.58 | 20.22 | 19.12 | 19.61 | 19.61 | -0.15 (-0.76%) | 121,709 |
| 25 Dec 2017 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.5 | 20.55 | 19.24 | 19.76 | 19.76 | -0.13 (-0.65%) | 96,683 |
| 21 Dec 2017 | USD | 19.33 | 20.69 | 19.33 | 19.89 | 19.89 | +0.49 (+2.53%) | 112,009 |
| 20 Dec 2017 | USD | 19.09 | 20.4 | 18.815 | 19.4 | 19.4 | +0.2 (+1.04%) | 117,111 |
| 19 Dec 2017 | USD | 19.6 | 20.34 | 18.5 | 19.2 | 19.2 | -0.29 (-1.49%) | 133,176 |
| 18 Dec 2017 | USD | 18.91 | 21.28 | 18.61 | 19.49 | 19.49 | +0.54 (+2.85%) | 398,590 |
| 15 Dec 2017 | USD | 18.8 | 20.5 | 18.37 | 18.95 | 18.95 | +0.14 (+0.74%) | 799,043 |
| 14 Dec 2017 | USD | 18.81 | 19.51 | 18.29 | 18.81 | 18.81 | +0.15 (+0.80%) | 189,499 |
| 13 Dec 2017 | USD | 17.3 | 19.25 | 17.2 | 18.66 | 18.66 | +1.66 (+9.76%) | 160,971 |
| 12 Dec 2017 | USD | 18.88 | 19.397 | 17 | 17 | 17 | -1.99 (-10.48%) | 156,891 |
| 11 Dec 2017 | USD | 18.18 | 19.415 | 18.13 | 18.99 | 18.99 | +0.85 (+4.69%) | 198,559 |
| 8 Dec 2017 | USD | 18.08 | 18.47 | 17.46 | 18.14 | 18.14 | +0.21 (+1.17%) | 79,534 |
| 7 Dec 2017 | USD | 18.065 | 18.95 | 17.93 | 17.93 | 17.93 | -0.67 (-3.60%) | 83,247 |
| 6 Dec 2017 | USD | 18.62 | 19.64 | 18.05 | 18.6 | 18.6 | -0.13 (-0.69%) | 103,183 |
| 5 Dec 2017 | USD | 19.16 | 20 | 18.52 | 18.73 | 18.73 | -0.25 (-1.32%) | 101,858 |
| 4 Dec 2017 | USD | 18.77 | 19.79 | 18.69 | 18.98 | 18.98 | +0.45 (+2.43%) | 98,079 |
| 1 Dec 2017 | USD | 18.94 | 20.2107 | 17.61 | 18.53 | 18.53 | -0.56 (-2.93%) | 137,237 |
| 30 Nov 2017 | USD | 18.81 | 19.8399 | 18.45 | 19.09 | 19.09 | +0.17 (+0.90%) | 134,365 |
| 29 Nov 2017 | USD | 18.84 | 20.13 | 18.3 | 18.92 | 18.92 | +0.05 (+0.26%) | 75,258 |
| 28 Nov 2017 | USD | 19.19 | 19.4 | 18.11 | 18.87 | 18.87 | -0.35 (-1.82%) | 89,731 |
| 27 Nov 2017 | USD | 20 | 20.1 | 19.035 | 19.22 | 19.22 | -0.8 (-4.00%) | 111,516 |
| 24 Nov 2017 | USD | 18.63 | 20.54 | 17.21 | 20.02 | 20.02 | +1.56 (+8.45%) | 53,430 |
