| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 17.95 | 18 | 17.05 | 17.2 | 17.2 | -0.65 (-3.64%) | 1,506,250 |
| 4 Jan 2018 | USD | 17.45 | 18.075 | 16.8248 | 17.85 | 17.85 | +0.45 (+2.59%) | 1,067,265 |
| 3 Jan 2018 | USD | 18.05 | 18.695 | 17.2 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,890,369 |
| 2 Jan 2018 | USD | 16.35 | 17.7 | 16.3 | 17.55 | 17.55 | +1.15 (+7.01%) | 1,626,513 |
| 1 Jan 2018 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.05 | 17.4 | 16.375 | 16.4 | 16.4 | -0.65 (-3.81%) | 976,768 |
| 28 Dec 2017 | USD | 17.5 | 17.65 | 16.75 | 17.05 | 17.05 | -0.3 (-1.73%) | 735,422 |
| 27 Dec 2017 | USD | 16.95 | 17.35 | 16.9 | 17.35 | 17.35 | +0.4 (+2.36%) | 444,265 |
| 26 Dec 2017 | USD | 16.65 | 17.545 | 16.555 | 16.95 | 16.95 | +0.05 (+0.30%) | 770,306 |
| 25 Dec 2017 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.2 | 17.1 | 16.05 | 16.9 | 16.9 | +0.5 (+3.05%) | 1,035,533 |
| 21 Dec 2017 | USD | 15.95 | 16.45 | 15.95 | 16.4 | 16.4 | +0.45 (+2.82%) | 664,311 |
| 20 Dec 2017 | USD | 16.15 | 16.4 | 15.65 | 15.95 | 15.95 | 0.0 (0.0%) | 670,856 |
| 19 Dec 2017 | USD | 15.85 | 16.15 | 15.35 | 15.95 | 15.95 | +0.15 (+0.95%) | 711,499 |
| 18 Dec 2017 | USD | 16.5 | 16.5 | 15.6 | 15.8 | 15.8 | -0.55 (-3.36%) | 758,588 |
| 15 Dec 2017 | USD | 16.45 | 16.7 | 16 | 16.35 | 16.35 | -0.05 (-0.30%) | 2,651,008 |
| 14 Dec 2017 | USD | 16.75 | 17.2003 | 16.15 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,212,530 |
| 13 Dec 2017 | USD | 16.05 | 16.875 | 16.05 | 16.5 | 16.5 | +0.4 (+2.48%) | 950,737 |
| 12 Dec 2017 | USD | 15.85 | 16.25 | 15.625 | 16.1 | 16.1 | +0.25 (+1.58%) | 1,632,470 |
| 11 Dec 2017 | USD | 17.1 | 17.25 | 15.8 | 15.85 | 15.85 | -1.05 (-6.21%) | 2,071,184 |
| 8 Dec 2017 | USD | 17.55 | 17.75 | 16.75 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,185,878 |
| 7 Dec 2017 | USD | 16.25 | 17.65 | 16.15 | 17.2 | 17.2 | +0.85 (+5.20%) | 1,473,662 |
| 6 Dec 2017 | USD | 16.35 | 16.45 | 15.45 | 16.35 | 16.35 | -0.1 (-0.61%) | 1,735,125 |
| 5 Dec 2017 | USD | 16.6 | 17.4 | 16.325 | 16.45 | 16.45 | -0.2 (-1.20%) | 1,541,982 |
| 4 Dec 2017 | USD | 16.85 | 18.4 | 16.4 | 16.65 | 16.65 | +0.1 (+0.60%) | 3,200,316 |
| 1 Dec 2017 | USD | 16.15 | 17.595 | 15.6 | 16.55 | 16.55 | +0.35 (+2.16%) | 2,833,782 |
| 30 Nov 2017 | USD | 14.55 | 16.6 | 14.55 | 16.2 | 16.2 | +1.75 (+12.11%) | 3,390,734 |
| 29 Nov 2017 | USD | 14.45 | 14.9 | 14.35 | 14.45 | 14.45 | 0.0 (0.0%) | 985,695 |
| 28 Nov 2017 | USD | 14.45 | 14.85 | 14.075 | 14.45 | 14.45 | +0.05 (+0.35%) | 1,314,478 |
| 27 Nov 2017 | USD | 14.9 | 14.945 | 14.25 | 14.4 | 14.4 | -0.35 (-2.37%) | 935,087 |
