| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 16.21 | 16.51 | 15.92 | 16.31 | 16.31 | +0.12 (+0.74%) | 5,010,257 |
| 14 Dec 2017 | USD | 15.96 | 16.35 | 15.96 | 16.19 | 16.19 | +0.11 (+0.68%) | 581,538 |
| 13 Dec 2017 | USD | 16.35 | 16.57 | 16.04 | 16.08 | 16.08 | -0.19 (-1.17%) | 503,815 |
| 12 Dec 2017 | USD | 16.22 | 16.51 | 16.22 | 16.27 | 16.27 | -0.23 (-1.39%) | 948,337 |
| 11 Dec 2017 | USD | 16.33 | 16.615 | 16.32 | 16.5 | 16.5 | +0.08 (+0.49%) | 420,764 |
| 8 Dec 2017 | USD | 16.25 | 16.5 | 16.25 | 16.42 | 16.42 | +0.19 (+1.17%) | 255,872 |
| 7 Dec 2017 | USD | 16.11 | 16.33 | 16.11 | 16.23 | 16.23 | +0.03 (+0.19%) | 147,003 |
| 6 Dec 2017 | USD | 16.5 | 16.59 | 16 | 16.2 | 16.2 | -0.38 (-2.29%) | 170,657 |
| 5 Dec 2017 | USD | 16.62 | 16.67 | 16.48 | 16.58 | 16.58 | 0.0 (0.0%) | 289,915 |
| 4 Dec 2017 | USD | 16.66 | 16.7 | 16.42 | 16.58 | 16.58 | -0.01 (-0.06%) | 389,465 |
| 1 Dec 2017 | USD | 16.45 | 16.78 | 16.45 | 16.59 | 16.59 | +0.09 (+0.55%) | 346,188 |
| 30 Nov 2017 | USD | 15.75 | 16.61 | 15.63 | 16.5 | 16.5 | +0.9 (+5.77%) | 646,348 |
| 29 Nov 2017 | USD | 15.63 | 15.73 | 15.49 | 15.6 | 15.6 | +0.11 (+0.71%) | 292,851 |
| 28 Nov 2017 | USD | 15.41 | 15.55 | 15.285 | 15.49 | 15.49 | 0.0 (0.0%) | 265,771 |
| 27 Nov 2017 | USD | 15.35 | 15.56 | 15.28 | 15.49 | 15.49 | +0.13 (+0.85%) | 376,606 |
| 24 Nov 2017 | USD | 15.42 | 15.48 | 15.05 | 15.36 | 15.36 | +0.04 (+0.26%) | 45,798 |
| 23 Nov 2017 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.27 | 15.4 | 15.16 | 15.32 | 15.32 | +0.13 (+0.86%) | 452,352 |
| 21 Nov 2017 | USD | 15.02 | 15.4 | 14.93 | 15.19 | 15.19 | +0.23 (+1.54%) | 520,033 |
| 20 Nov 2017 | USD | 15.47 | 15.47 | 14.65 | 14.96 | 14.96 | -0.51 (-3.30%) | 548,776 |
| 17 Nov 2017 | USD | 15.5 | 15.59 | 14.85 | 15.47 | 15.47 | +0.07 (+0.45%) | 216,594 |
| 16 Nov 2017 | USD | 15.68 | 15.68 | 15.33 | 15.4 | 15.4 | -0.22 (-1.41%) | 343,592 |
| 15 Nov 2017 | USD | 15.86 | 15.86 | 15.49 | 15.62 | 15.62 | -0.15 (-0.95%) | 311,765 |
| 14 Nov 2017 | USD | 15.58 | 16.21 | 15.55 | 15.77 | 15.77 | +0.26 (+1.68%) | 646,806 |
| 13 Nov 2017 | USD | 15.51 | 15.585 | 15.36 | 15.51 | 15.51 | -0.06 (-0.39%) | 270,290 |
| 10 Nov 2017 | USD | 15.74 | 15.99 | 15.5 | 15.57 | 15.57 | -0.26 (-1.64%) | 390,364 |
| 9 Nov 2017 | USD | 16.06 | 16.15 | 15.73 | 15.83 | 15.83 | -0.28 (-1.74%) | 296,007 |
| 8 Nov 2017 | USD | 15.74 | 16.19 | 15.35 | 16.11 | 16.11 | +0.41 (+2.61%) | 187,340 |
| 7 Nov 2017 | USD | 15.7 | 15.815 | 15.55 | 15.7 | 15.7 | +0.06 (+0.38%) | 203,562 |
| 6 Nov 2017 | USD | 15.86 | 15.89 | 15.45 | 15.64 | 15.64 | -0.2 (-1.26%) | 209,428 |
