| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 15.65 | 15.95 | 15.4 | 15.65 | 15.65 | +0.05 (+0.32%) | 71,144 |
| 3 Jan 2018 | USD | 15.85 | 16 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 68,251 |
| 2 Jan 2018 | USD | 15.65 | 16 | 15.45 | 15.9 | 15.9 | +0.4 (+2.58%) | 86,458 |
| 1 Jan 2018 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.9 | 15.95 | 15.45 | 15.5 | 15.5 | -0.4 (-2.52%) | 133,934 |
| 28 Dec 2017 | USD | 16.15 | 16.25 | 15.825 | 15.9 | 15.9 | -0.25 (-1.55%) | 57,952 |
| 27 Dec 2017 | USD | 16.05 | 16.35 | 15.905 | 16.15 | 16.15 | +0.05 (+0.31%) | 189,010 |
| 26 Dec 2017 | USD | 15.85 | 16.25 | 15.8 | 16.1 | 16.1 | +0.35 (+2.22%) | 68,371 |
| 25 Dec 2017 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.9 | 15.9 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 43,880 |
| 21 Dec 2017 | USD | 16.25 | 16.4 | 15.9 | 15.95 | 15.95 | -0.2 (-1.24%) | 103,924 |
| 20 Dec 2017 | USD | 16 | 16.3196 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 71,417 |
| 19 Dec 2017 | USD | 16.25 | 16.25 | 15.85 | 16 | 16 | -0.15 (-0.93%) | 68,799 |
| 18 Dec 2017 | USD | 16.15 | 16.7 | 16.091 | 16.15 | 16.15 | +0.1 (+0.62%) | 117,779 |
| 15 Dec 2017 | USD | 15.95 | 16.15 | 15.85 | 16.05 | 16.05 | +0.1 (+0.63%) | 202,841 |
| 14 Dec 2017 | USD | 16.05 | 16.1 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 84,862 |
| 13 Dec 2017 | USD | 16 | 16.15 | 15.85 | 16 | 16 | 0.0 (0.0%) | 141,257 |
| 12 Dec 2017 | USD | 16.05 | 16.65 | 15.95 | 16 | 16 | 0.0 (0.0%) | 133,419 |
| 11 Dec 2017 | USD | 16.25 | 16.45 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 85,743 |
| 8 Dec 2017 | USD | 16.85 | 16.85 | 16.1 | 16.15 | 16.15 | -0.7 (-4.15%) | 145,949 |
| 7 Dec 2017 | USD | 16.75 | 16.85 | 16.6 | 16.85 | 16.85 | +0.15 (+0.90%) | 284,423 |
| 6 Dec 2017 | USD | 16.5 | 16.95 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 129,641 |
| 5 Dec 2017 | USD | 16.55 | 17 | 16.5 | 16.65 | 16.65 | 0.0 (0.0%) | 114,973 |
| 4 Dec 2017 | USD | 17.3 | 17.3 | 16.6 | 16.65 | 16.65 | -0.3 (-1.77%) | 110,685 |
| 1 Dec 2017 | USD | 17.25 | 17.25 | 16.25 | 16.95 | 16.95 | -0.4 (-2.31%) | 158,337 |
| 30 Nov 2017 | USD | 17.5 | 17.6 | 17.1 | 17.35 | 17.35 | -0.05 (-0.29%) | 155,442 |
| 29 Nov 2017 | USD | 16.6 | 17.5 | 16.5 | 17.4 | 17.4 | +0.7 (+4.19%) | 267,020 |
| 28 Nov 2017 | USD | 16.5 | 16.75 | 16.35 | 16.7 | 16.7 | +0.05 (+0.30%) | 101,295 |
| 27 Nov 2017 | USD | 16.2 | 16.75 | 16.155 | 16.65 | 16.65 | +0.4 (+2.46%) | 186,216 |
| 24 Nov 2017 | USD | 16.6 | 16.6 | 16.15 | 16.25 | 16.25 | -0.3 (-1.81%) | 90,045 |
