| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 15.2177 | 15.2177 | 15.115 | 15.13 | 484.16 | -0.12 (-0.79%) | 2,395 |
| 5 Jan 2018 | USD | 15.37 | 15.6268 | 15.23 | 15.25 | 488 | -0.3 (-1.93%) | 6,087 |
| 4 Jan 2018 | USD | 15.5722 | 15.605 | 15.53 | 15.55 | 497.6 | -0.19 (-1.21%) | 3,395 |
| 3 Jan 2018 | USD | 16 | 16 | 15.74 | 15.74 | 503.68 | -0.469 (-2.89%) | 5,268 |
| 2 Jan 2018 | USD | 16.28 | 16.318 | 16.157 | 16.2089 | 518.6848 | -0.248 (-1.51%) | 1,874 |
| 1 Jan 2018 | USD | 16.4574 | 16.4574 | 16.4574 | 16.4574 | 526.6368 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.44 | 16.5096 | 16.44 | 16.4574 | 526.6368 | +0.031 (+0.19%) | 6,736 |
| 28 Dec 2017 | USD | 16.4266 | 16.4266 | 16.4266 | 16.4266 | 525.6512 | -0.052 (-0.32%) | 248 |
| 27 Dec 2017 | USD | 16.48 | 16.48 | 16.479 | 16.479 | 527.328 | +0.029 (+0.18%) | 1,426 |
| 26 Dec 2017 | USD | 16.4684 | 16.55 | 16.45 | 16.45 | 526.4 | +0.238 (+1.47%) | 2,032 |
| 25 Dec 2017 | USD | 16.2124 | 16.2124 | 16.2124 | 16.2124 | 518.7968 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.2124 | 16.2124 | 16.2124 | 16.2124 | 518.7968 | +0.082 (+0.51%) | 512 |
| 21 Dec 2017 | USD | 15.9949 | 16.13 | 15.9949 | 16.13 | 516.16 | +0.071 (+0.44%) | 263 |
| 20 Dec 2017 | USD | 16.08 | 16.08 | 16.0592 | 16.0592 | 513.8944 | +0.009 (+0.06%) | 302 |
| 19 Dec 2017 | USD | 15.85 | 16.1196 | 15.85 | 16.05 | 513.6 | +0.21 (+1.33%) | 1,865 |
| 18 Dec 2017 | USD | 15.91 | 15.999 | 15.84 | 15.84 | 506.88 | -0.35 (-2.16%) | 13,850 |
| 15 Dec 2017 | USD | 16.66 | 16.66 | 16.185 | 16.19 | 518.08 | -0.4 (-2.41%) | 1,960 |
| 14 Dec 2017 | USD | 16.4529 | 16.6399 | 16.4529 | 16.59 | 530.88 | +0.09 (+0.55%) | 2,754 |
| 13 Dec 2017 | USD | 16.445 | 16.54 | 16.44 | 16.5 | 528 | -0.06 (-0.36%) | 1,418 |
| 12 Dec 2017 | USD | 16.48 | 16.5802 | 16.48 | 16.56 | 529.92 | +0.037 (+0.23%) | 1,184 |
| 11 Dec 2017 | USD | 16.92 | 16.92 | 16.5227 | 16.5227 | 528.7264 | -0.217 (-1.30%) | 2,194 |
| 8 Dec 2017 | USD | 16.54 | 16.77 | 16.54 | 16.74 | 535.68 | -0.167 (-0.99%) | 1,109 |
| 7 Dec 2017 | USD | 16.91 | 17.0007 | 16.84 | 16.9068 | 541.0176 | -0.213 (-1.25%) | 2,295 |
| 6 Dec 2017 | USD | 17.5 | 17.5 | 17.08 | 17.12 | 547.84 | -0.27 (-1.55%) | 5,135 |
| 5 Dec 2017 | USD | 17.5 | 17.5168 | 17.017 | 17.3899 | 556.4768 | -0.04 (-0.23%) | 12,660 |
| 4 Dec 2017 | USD | 16.85 | 17.43 | 16.85 | 17.43 | 557.76 | +0.64 (+3.81%) | 4,742 |
| 1 Dec 2017 | USD | 16.76 | 17.22 | 16.64 | 16.79 | 537.28 | +0.092 (+0.55%) | 35,124 |
| 30 Nov 2017 | USD | 16.61 | 16.6976 | 16.61 | 16.6976 | 534.3232 | -0.172 (-1.02%) | 4,500 |
| 29 Nov 2017 | USD | 16.3501 | 17 | 16.3501 | 16.87 | 539.84 | +0.836 (+5.21%) | 4,782 |
| 28 Nov 2017 | USD | 16.02 | 16.0459 | 16.02 | 16.0339 | 513.0848 | -0.156 (-0.96%) | 1,707 |
