| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 19.06 | 19.4 | 18.64 | 18.67 | 18.67 | -0.4 (-2.10%) | 376,319 |
| 18 Dec 2017 | USD | 19.6 | 19.6919 | 18.98 | 19.07 | 19.07 | -0.33 (-1.70%) | 347,268 |
| 15 Dec 2017 | USD | 18.49 | 19.79 | 18.38 | 19.4 | 19.4 | +1.14 (+6.24%) | 1,382,178 |
| 14 Dec 2017 | USD | 18.75 | 18.895 | 18.03 | 18.26 | 18.26 | -0.56 (-2.98%) | 392,114 |
| 13 Dec 2017 | USD | 18.65 | 19.55 | 18.57 | 18.82 | 18.82 | +0.2 (+1.07%) | 844,975 |
| 12 Dec 2017 | USD | 17.38 | 18.93 | 17.2 | 18.62 | 18.62 | +1.24 (+7.13%) | 581,113 |
| 11 Dec 2017 | USD | 16.48 | 17.6 | 16.32 | 17.38 | 17.38 | +1.14 (+7.02%) | 572,020 |
| 8 Dec 2017 | USD | 16 | 16.44 | 15.94 | 16.24 | 16.24 | +0.29 (+1.82%) | 142,661 |
| 7 Dec 2017 | USD | 16.17 | 16.32 | 15.79 | 15.95 | 15.95 | -0.16 (-0.99%) | 244,554 |
| 6 Dec 2017 | USD | 16.64 | 16.67 | 15.91 | 16.11 | 16.11 | -0.63 (-3.76%) | 298,264 |
| 5 Dec 2017 | USD | 16.77 | 16.99 | 16.7 | 16.74 | 16.74 | -0.09 (-0.53%) | 234,868 |
| 4 Dec 2017 | USD | 16.77 | 16.99 | 16.66 | 16.83 | 16.83 | +0.14 (+0.84%) | 272,093 |
| 1 Dec 2017 | USD | 16.27 | 16.88 | 16.27 | 16.69 | 16.69 | +0.49 (+3.02%) | 409,927 |
| 30 Nov 2017 | USD | 15.78 | 16.3197 | 15.67 | 16.2 | 16.2 | +0.52 (+3.32%) | 310,315 |
| 29 Nov 2017 | USD | 15.98 | 16.23 | 15.38 | 15.68 | 15.68 | -0.31 (-1.94%) | 365,199 |
| 28 Nov 2017 | USD | 16.43 | 16.66 | 15.41 | 15.99 | 15.99 | -0.47 (-2.86%) | 273,132 |
| 27 Nov 2017 | USD | 16.98 | 17.209 | 16.26 | 16.46 | 16.46 | -0.43 (-2.55%) | 158,698 |
| 24 Nov 2017 | USD | 16.89 | 17.45 | 16.79 | 16.89 | 16.89 | +0.13 (+0.78%) | 420,021 |
| 23 Nov 2017 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.6 | 17.3 | 16.4701 | 16.76 | 16.76 | +0.27 (+1.64%) | 401,209 |
| 21 Nov 2017 | USD | 16.2 | 16.84 | 16.0704 | 16.49 | 16.49 | +0.29 (+1.79%) | 283,062 |
| 20 Nov 2017 | USD | 15.14 | 16.25 | 15.14 | 16.2 | 16.2 | +0.98 (+6.44%) | 445,124 |
| 17 Nov 2017 | USD | 14.99 | 15.575 | 14.91 | 15.22 | 15.22 | +0.26 (+1.74%) | 299,010 |
| 16 Nov 2017 | USD | 15.01 | 15.1 | 14.75 | 14.96 | 14.96 | -0.04 (-0.27%) | 322,866 |
| 15 Nov 2017 | USD | 15.11 | 15.4 | 14.75 | 15 | 15 | -0.28 (-1.83%) | 309,412 |
| 14 Nov 2017 | USD | 15.94 | 15.95 | 15.01 | 15.28 | 15.28 | -0.78 (-4.86%) | 640,123 |
| 13 Nov 2017 | USD | 16.06 | 16.24 | 15.78 | 16.06 | 16.06 | -0.02 (-0.12%) | 524,850 |
| 10 Nov 2017 | USD | 16.6 | 16.65 | 15.75 | 16.08 | 16.08 | -0.42 (-2.55%) | 3,361,976 |
| 9 Nov 2017 | USD | 16.96 | 17.67 | 16.25 | 16.5 | 16.5 | -0.78 (-4.51%) | 732,715 |
| 8 Nov 2017 | USD | 17.44 | 18.42 | 16.43 | 17.28 | 17.28 | -0.59 (-3.30%) | 636,898 |
