| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 20.25 | 20.56 | 19.64 | 19.82 | 19.82 | -0.34 (-1.69%) | 538,165 |
| 2 Jan 2018 | USD | 19.82 | 20.24 | 19.48 | 20.16 | 20.16 | +0.57 (+2.91%) | 350,511 |
| 1 Jan 2018 | USD | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.55 | 20.9 | 19.3388 | 19.59 | 19.59 | +0.21 (+1.08%) | 511,134 |
| 28 Dec 2017 | USD | 19.04 | 19.59 | 19.04 | 19.38 | 19.38 | +0.23 (+1.20%) | 203,631 |
| 27 Dec 2017 | USD | 19.27 | 19.5 | 19 | 19.15 | 19.15 | -0.17 (-0.88%) | 301,671 |
| 26 Dec 2017 | USD | 18.9 | 19.43 | 18.37 | 19.32 | 19.32 | +0.63 (+3.37%) | 402,057 |
| 25 Dec 2017 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.74 | 19.2 | 17.52 | 18.69 | 18.69 | +0.83 (+4.65%) | 648,365 |
| 21 Dec 2017 | USD | 17 | 17.97 | 16.9 | 17.86 | 17.86 | +0.85 (+5.00%) | 273,380 |
| 20 Dec 2017 | USD | 18.2 | 18.2 | 16.71 | 17.01 | 17.01 | -1.19 (-6.54%) | 506,094 |
| 19 Dec 2017 | USD | 17.28 | 18.85 | 17.24 | 18.2 | 18.2 | +1.01 (+5.88%) | 593,043 |
| 18 Dec 2017 | USD | 17.3 | 17.54 | 16.92 | 17.19 | 17.19 | -0.18 (-1.04%) | 307,145 |
| 15 Dec 2017 | USD | 17.51 | 17.58 | 16.87 | 17.37 | 17.37 | -0.23 (-1.31%) | 743,179 |
| 14 Dec 2017 | USD | 17.48 | 17.79 | 17.25 | 17.6 | 17.6 | +0.16 (+0.92%) | 287,644 |
| 13 Dec 2017 | USD | 16.97 | 17.725 | 16.66 | 17.44 | 17.44 | +0.31 (+1.81%) | 293,894 |
| 12 Dec 2017 | USD | 17.27 | 17.84 | 16.85 | 17.13 | 17.13 | -0.23 (-1.32%) | 279,957 |
| 11 Dec 2017 | USD | 18.3 | 18.5295 | 16.5 | 17.36 | 17.36 | -0.46 (-2.58%) | 585,413 |
| 8 Dec 2017 | USD | 17.25 | 18.09 | 16.6 | 17.82 | 17.82 | +0.8 (+4.70%) | 871,415 |
| 7 Dec 2017 | USD | 15.5 | 17.0799 | 14.995 | 17.02 | 17.02 | +2.02 (+13.47%) | 1,642,209 |
| 6 Dec 2017 | USD | 15.33 | 15.43 | 14.68 | 15 | 15 | -0.27 (-1.77%) | 170,560 |
| 5 Dec 2017 | USD | 15.27 | 15.73 | 15.022 | 15.27 | 15.27 | +0.02 (+0.13%) | 192,587 |
| 4 Dec 2017 | USD | 15.46 | 15.76 | 15.04 | 15.25 | 15.25 | -0.31 (-1.99%) | 285,000 |
| 1 Dec 2017 | USD | 15.66 | 16.42 | 15.37 | 15.56 | 15.56 | +0.42 (+2.77%) | 536,308 |
| 30 Nov 2017 | USD | 14.63 | 15.46 | 14.63 | 15.14 | 15.14 | +0.58 (+3.98%) | 461,322 |
| 29 Nov 2017 | USD | 14.75 | 14.92 | 14.27 | 14.56 | 14.56 | -0.19 (-1.29%) | 408,736 |
| 28 Nov 2017 | USD | 14.9 | 14.99 | 14.51 | 14.75 | 14.75 | -0.19 (-1.27%) | 375,557 |
| 27 Nov 2017 | USD | 15.75 | 15.84 | 14.82 | 14.94 | 14.94 | -0.87 (-5.50%) | 263,241 |
| 24 Nov 2017 | USD | 15.33 | 16.24 | 15 | 15.81 | 15.81 | +0.59 (+3.88%) | 367,568 |
| 23 Nov 2017 | USD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
