| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 18.2194 | 18.3244 | 17.9795 | 18.1595 | 112.0957 | -0.06 (-0.33%) | 366,356 |
| 4 Jan 2018 | USD | 18.0295 | 18.5194 | 18.0195 | 18.2194 | 112.4654 | +0.3 (+1.67%) | 299,583 |
| 3 Jan 2018 | USD | 16.7095 | 18.0495 | 16.6795 | 17.9195 | 110.6142 | +1.34 (+8.08%) | 488,944 |
| 2 Jan 2018 | USD | 16.9795 | 17.0695 | 16.4995 | 16.5795 | 102.3426 | -0.37 (-2.18%) | 259,888 |
| 1 Jan 2018 | USD | 16.9495 | 16.9495 | 16.9495 | 16.9495 | 104.6265 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.9795 | 17.1095 | 16.9495 | 16.9495 | 104.6265 | -0.03 (-0.18%) | 149,833 |
| 28 Dec 2017 | USD | 17.2795 | 17.3095 | 16.9395 | 16.9795 | 104.8117 | -0.25 (-1.45%) | 163,836 |
| 27 Dec 2017 | USD | 17.3695 | 17.3695 | 17.1095 | 17.2295 | 106.3549 | -0.16 (-0.92%) | 157,958 |
| 26 Dec 2017 | USD | 17.4495 | 17.5495 | 17.3795 | 17.3895 | 107.3426 | -0.03 (-0.17%) | 101,185 |
| 25 Dec 2017 | USD | 17.4195 | 17.4195 | 17.4195 | 17.4195 | 107.5278 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.5995 | 17.5995 | 17.3095 | 17.4195 | 107.5278 | -0.09 (-0.51%) | 263,271 |
| 21 Dec 2017 | USD | 17.3895 | 17.5595 | 17.2795 | 17.5095 | 108.0833 | +0.12 (+0.69%) | 311,792 |
| 20 Dec 2017 | USD | 16.4995 | 17.7295 | 16.4995 | 17.3895 | 107.3426 | +1.05 (+6.43%) | 865,796 |
| 19 Dec 2017 | USD | 16.4695 | 16.5395 | 16.2895 | 16.3395 | 100.8611 | -0.14 (-0.85%) | 211,935 |
| 18 Dec 2017 | USD | 16.6395 | 16.7895 | 16.4195 | 16.4795 | 101.7253 | -0.03 (-0.18%) | 186,236 |
| 15 Dec 2017 | USD | 16.5895 | 16.7145 | 16.4495 | 16.5095 | 101.9105 | -0.02 (-0.12%) | 218,672 |
| 14 Dec 2017 | USD | 16.7195 | 16.7195 | 16.4595 | 16.5295 | 102.034 | -0.21 (-1.25%) | 157,925 |
| 13 Dec 2017 | USD | 16.5595 | 16.8445 | 16.4595 | 16.7395 | 103.3302 | +0.24 (+1.45%) | 129,215 |
| 12 Dec 2017 | USD | 16.9595 | 16.9895 | 16.4995 | 16.4995 | 101.8488 | -0.37 (-2.19%) | 154,569 |
| 11 Dec 2017 | USD | 16.9995 | 17.1295 | 16.8495 | 16.8695 | 104.1327 | -0.11 (-0.65%) | 285,601 |
| 8 Dec 2017 | USD | 17.1595 | 17.2195 | 16.9245 | 16.9795 | 104.8117 | -0.13 (-0.76%) | 202,680 |
| 7 Dec 2017 | USD | 17.0195 | 17.1395 | 16.9295 | 17.1095 | 105.6142 | +0.12 (+0.71%) | 209,285 |
| 6 Dec 2017 | USD | 17.0795 | 17.1495 | 16.9495 | 16.9895 | 104.8735 | -0.17 (-0.99%) | 275,464 |
| 5 Dec 2017 | USD | 17.1795 | 17.2695 | 17.0795 | 17.1595 | 105.9228 | -0.01 (-0.06%) | 142,294 |
| 4 Dec 2017 | USD | 17.2995 | 17.5995 | 17.1095 | 17.1695 | 105.9846 | -0.09 (-0.52%) | 240,906 |
| 1 Dec 2017 | USD | 17.3495 | 17.3495 | 16.8695 | 17.2595 | 106.5401 | -0.09 (-0.52%) | 328,801 |
| 30 Nov 2017 | USD | 17.4995 | 17.6295 | 17.1595 | 17.3495 | 107.0957 | -0.06 (-0.34%) | 275,784 |
| 29 Nov 2017 | USD | 17.1295 | 17.4395 | 16.9595 | 17.4095 | 107.466 | +0.35 (+2.05%) | 348,036 |
| 28 Nov 2017 | USD | 16.8395 | 17.0695 | 16.7995 | 17.0595 | 105.3056 | +0.22 (+1.31%) | 210,884 |
| 27 Nov 2017 | USD | 16.9195 | 16.9495 | 16.6195 | 16.8395 | 103.9475 | -0.03 (-0.18%) | 225,565 |
