| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 15.49 | 15.4961 | 15.4 | 15.495 | 46.485 | -0.055 (-0.35%) | 53,576 |
| 5 Jan 2018 | USD | 15.52 | 15.55 | 15.4 | 15.55 | 46.65 | +0.095 (+0.61%) | 107,628 |
| 4 Jan 2018 | USD | 15.37 | 15.4693 | 15.37 | 15.455 | 46.365 | +0.081 (+0.52%) | 41,915 |
| 3 Jan 2018 | USD | 15.45 | 15.55 | 15.3745 | 15.3745 | 46.1235 | -0.126 (-0.81%) | 58,084 |
| 2 Jan 2018 | USD | 15.65 | 15.65 | 15.49 | 15.5 | 46.5 | -0.04 (-0.26%) | 56,980 |
| 1 Jan 2018 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 46.62 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.64 | 15.65 | 15.54 | 15.54 | 46.62 | -0.18 (-1.15%) | 25,860 |
| 28 Dec 2017 | USD | 15.56 | 15.72 | 15.48 | 15.72 | 47.16 | 0.0 (0.0%) | 50,464 |
| 27 Dec 2017 | USD | 15.73 | 15.73 | 15.66 | 15.72 | 47.16 | +0.01 (+0.06%) | 29,281 |
| 26 Dec 2017 | USD | 15.57 | 15.71 | 15.57 | 15.71 | 47.13 | +0.08 (+0.51%) | 35,903 |
| 25 Dec 2017 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 46.89 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.68 | 15.68 | 15.61 | 15.63 | 46.89 | -0.006 (-0.04%) | 27,736 |
| 21 Dec 2017 | USD | 15.6288 | 15.64 | 15.62 | 15.6356 | 46.9068 | +0.006 (+0.04%) | 7,543 |
| 20 Dec 2017 | USD | 15.63 | 15.65 | 15.57 | 15.63 | 46.89 | -0.05 (-0.32%) | 25,137 |
| 19 Dec 2017 | USD | 15.71 | 15.81 | 15.58 | 15.68 | 47.04 | -0.077 (-0.49%) | 19,052 |
| 18 Dec 2017 | USD | 15.75 | 15.88 | 15.75 | 15.7571 | 47.2713 | +0.057 (+0.36%) | 31,219 |
| 15 Dec 2017 | USD | 15.63 | 15.71 | 15.63 | 15.7 | 47.1 | +0.07 (+0.45%) | 10,876 |
| 14 Dec 2017 | USD | 15.6 | 15.63 | 15.6 | 15.63 | 46.89 | -0.015 (-0.10%) | 18,744 |
| 13 Dec 2017 | USD | 15.55 | 15.68 | 15.55 | 15.6453 | 46.9359 | +0.105 (+0.68%) | 30,905 |
| 12 Dec 2017 | USD | 15.59 | 15.59 | 15.53 | 15.54 | 46.62 | +0.01 (+0.06%) | 21,105 |
| 11 Dec 2017 | USD | 15.55 | 15.5564 | 15.53 | 15.53 | 46.59 | +0.01 (+0.06%) | 10,779 |
| 8 Dec 2017 | USD | 15.55 | 15.55 | 15.48 | 15.52 | 46.56 | 0.0 (0.0%) | 14,960 |
| 7 Dec 2017 | USD | 15.482 | 15.53 | 15.482 | 15.52 | 46.56 | +0.06 (+0.39%) | 8,701 |
| 6 Dec 2017 | USD | 15.52 | 15.52 | 15.45 | 15.46 | 46.38 | -0.008 (-0.05%) | 19,158 |
| 5 Dec 2017 | USD | 15.56 | 15.56 | 15.44 | 15.468 | 46.404 | -0.047 (-0.30%) | 11,796 |
| 4 Dec 2017 | USD | 15.58 | 15.58 | 15.51 | 15.515 | 46.545 | +0.035 (+0.23%) | 31,242 |
| 1 Dec 2017 | USD | 15.47 | 15.48 | 15.3501 | 15.48 | 46.44 | -0.04 (-0.26%) | 12,504 |
| 30 Nov 2017 | USD | 15.5448 | 15.56 | 15.51 | 15.52 | 46.56 | +0.02 (+0.13%) | 82,931 |
| 29 Nov 2017 | USD | 15.46 | 15.55 | 15.46 | 15.5 | 46.5 | -0.02 (-0.13%) | 61,398 |
| 28 Nov 2017 | USD | 15.47 | 15.52 | 15.47 | 15.52 | 46.56 | +0.02 (+0.13%) | 88,115 |
