| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 17.08 | 17.25 | 16.74 | 16.99 | 16.99 | -0.01 (-0.06%) | 92,623 |
| 25 Jan 2018 | USD | 17.15 | 17.36 | 17 | 17 | 17 | -0.02 (-0.12%) | 102,229 |
| 24 Jan 2018 | USD | 17 | 17.3 | 16.77 | 17.02 | 17.02 | +0.09 (+0.53%) | 613,298 |
| 23 Jan 2018 | USD | 16.55 | 16.96 | 16.53 | 16.93 | 16.93 | +0.29 (+1.74%) | 181,989 |
| 22 Jan 2018 | USD | 16.6 | 16.79 | 16.59 | 16.64 | 16.64 | -0.02 (-0.12%) | 63,637 |
| 19 Jan 2018 | USD | 16.56 | 16.85 | 16.56 | 16.66 | 16.66 | +0.03 (+0.18%) | 129,730 |
| 18 Jan 2018 | USD | 16.51 | 16.74 | 16.35 | 16.63 | 16.63 | +0.03 (+0.18%) | 181,934 |
| 17 Jan 2018 | USD | 16.82 | 16.82 | 16.54 | 16.6 | 16.6 | -0.16 (-0.95%) | 244,832 |
| 16 Jan 2018 | USD | 16.89 | 16.89 | 16.58 | 16.76 | 16.76 | -0.13 (-0.77%) | 219,041 |
| 15 Jan 2018 | USD | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.65 | 17 | 16.53 | 16.89 | 16.89 | +0.23 (+1.38%) | 267,283 |
| 11 Jan 2018 | USD | 16.46 | 16.69 | 16.33 | 16.66 | 16.66 | +0.19 (+1.15%) | 235,914 |
| 10 Jan 2018 | USD | 16.33 | 16.51 | 16.2375 | 16.47 | 16.47 | +0.07 (+0.43%) | 190,188 |
| 9 Jan 2018 | USD | 16.39 | 16.51 | 16.3001 | 16.4 | 16.4 | +0.01 (+0.06%) | 244,448 |
| 8 Jan 2018 | USD | 16.24 | 16.605 | 16.09 | 16.39 | 16.39 | +0.13 (+0.80%) | 262,359 |
| 5 Jan 2018 | USD | 16.5 | 16.8 | 16.24 | 16.26 | 16.26 | -0.18 (-1.09%) | 125,226 |
| 4 Jan 2018 | USD | 16.61 | 16.69 | 16.425 | 16.44 | 16.44 | -0.08 (-0.48%) | 151,556 |
| 3 Jan 2018 | USD | 16.6 | 16.77 | 16.48 | 16.52 | 16.52 | -0.06 (-0.36%) | 236,101 |
| 2 Jan 2018 | USD | 16.51 | 16.73 | 16.425 | 16.58 | 16.58 | +0.13 (+0.79%) | 144,886 |
| 1 Jan 2018 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.5 | 16.63 | 16.44 | 16.45 | 16.45 | -0.1 (-0.60%) | 155,191 |
| 28 Dec 2017 | USD | 16.46 | 16.63 | 16.405 | 16.55 | 16.55 | +0.1 (+0.61%) | 138,803 |
| 27 Dec 2017 | USD | 16.3 | 16.6 | 16.2 | 16.45 | 16.45 | +0.13 (+0.80%) | 259,313 |
| 26 Dec 2017 | USD | 16.36 | 16.36 | 16.2301 | 16.32 | 16.32 | -0.04 (-0.24%) | 235,116 |
| 25 Dec 2017 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.48 | 16.56 | 16.34 | 16.36 | 16.36 | -0.06 (-0.37%) | 146,982 |
| 21 Dec 2017 | USD | 16.62 | 16.62 | 16.4 | 16.42 | 16.42 | -0.21 (-1.26%) | 242,754 |
| 20 Dec 2017 | USD | 16.65 | 16.75 | 16.6 | 16.63 | 16.63 | +0.01 (+0.06%) | 282,328 |
| 19 Dec 2017 | USD | 16.52 | 16.69 | 16.46 | 16.62 | 16.62 | +0.12 (+0.73%) | 466,594 |
| 18 Dec 2017 | USD | 16.3 | 16.66 | 16.26 | 16.5 | 16.5 | +0.19 (+1.16%) | 495,150 |
