| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 14.69 | 15.01 | 14.61 | 14.95 | 14.95 | +0.34 (+2.33%) | 9,970,989 |
| 1 Jan 2018 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.84 | 14.89 | 14.55 | 14.61 | 14.61 | -0.24 (-1.62%) | 9,518,403 |
| 28 Dec 2017 | USD | 14.82 | 15.0647 | 14.77 | 14.85 | 14.85 | +0.01 (+0.07%) | 8,072,901 |
| 27 Dec 2017 | USD | 14.83 | 15.05 | 14.83 | 14.84 | 14.84 | -0.17 (-1.13%) | 6,686,773 |
| 26 Dec 2017 | USD | 15.02 | 15.1301 | 14.84 | 15.01 | 15.01 | -0.14 (-0.92%) | 6,755,329 |
| 25 Dec 2017 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.05 | 15.38 | 14.92 | 15.15 | 15.15 | -0.22 (-1.43%) | 12,087,059 |
| 21 Dec 2017 | USD | 15.33 | 15.68 | 15.2 | 15.37 | 15.37 | -0.13 (-0.84%) | 12,107,131 |
| 20 Dec 2017 | USD | 15.69 | 15.89 | 15.47 | 15.5 | 15.5 | -0.27 (-1.71%) | 10,167,284 |
| 19 Dec 2017 | USD | 15.91 | 16.04 | 15.65 | 15.77 | 15.77 | -0.33 (-2.05%) | 12,419,194 |
| 18 Dec 2017 | USD | 15.95 | 16.37 | 15.9339 | 16.1 | 16.1 | +0.35 (+2.22%) | 20,227,811 |
| 15 Dec 2017 | USD | 16 | 16.04 | 15.63 | 15.75 | 15.75 | -0.29 (-1.81%) | 19,450,444 |
| 14 Dec 2017 | USD | 15.92 | 16.45 | 15.76 | 16.04 | 16.04 | +0.08 (+0.50%) | 24,942,473 |
| 13 Dec 2017 | USD | 15.8 | 16.18 | 15.79 | 15.96 | 15.96 | +0.03 (+0.19%) | 14,183,714 |
| 12 Dec 2017 | USD | 16 | 16.12 | 15.53 | 15.93 | 15.93 | -0.29 (-1.79%) | 22,254,326 |
| 11 Dec 2017 | USD | 15.14 | 16.305 | 15.07 | 16.22 | 16.22 | +1.15 (+7.63%) | 34,900,125 |
| 8 Dec 2017 | USD | 14.64 | 15.14 | 14.59 | 15.07 | 15.07 | +0.37 (+2.52%) | 20,226,087 |
| 7 Dec 2017 | USD | 14.65 | 14.77 | 14.28 | 14.7 | 14.7 | +0.1 (+0.68%) | 16,367,100 |
| 6 Dec 2017 | USD | 14.58 | 15.05 | 14.36 | 14.6 | 14.6 | -0.34 (-2.28%) | 25,883,088 |
| 5 Dec 2017 | USD | 14.4 | 15.1 | 14.02 | 14.94 | 14.94 | +1.37 (+10.10%) | 51,515,768 |
| 4 Dec 2017 | USD | 13.95 | 14 | 13.085 | 13.57 | 13.57 | -0.3 (-2.16%) | 28,799,237 |
| 1 Dec 2017 | USD | 13.67 | 13.9 | 13.41 | 13.87 | 13.87 | +0.09 (+0.65%) | 19,266,925 |
| 30 Nov 2017 | USD | 13.41 | 14 | 13.36 | 13.78 | 13.78 | +0.08 (+0.58%) | 26,854,988 |
| 29 Nov 2017 | USD | 13.54 | 13.99 | 13.2507 | 13.7 | 13.7 | +0.09 (+0.66%) | 30,098,478 |
| 28 Nov 2017 | USD | 13.37 | 13.74 | 13.02 | 13.61 | 13.61 | +0.55 (+4.21%) | 23,774,060 |
| 27 Nov 2017 | USD | 12.87 | 13.38 | 12.86 | 13.06 | 13.06 | +0.09 (+0.69%) | 19,341,806 |
| 24 Nov 2017 | USD | 12.67 | 13.02 | 12.67 | 12.97 | 12.97 | +0.35 (+2.77%) | 12,772,779 |
| 23 Nov 2017 | USD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 12.35 | 12.64 | 12.35 | 12.62 | 12.62 | +0.28 (+2.27%) | 14,022,076 |
