| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 17.87 | 17.95 | 17.65 | 17.88 | 17.88 | +0.02 (+0.11%) | 59,014 |
| 3 Jan 2018 | USD | 18.24 | 18.28 | 17.74 | 17.86 | 17.86 | -0.37 (-2.03%) | 84,574 |
| 2 Jan 2018 | USD | 17.62 | 18.37 | 17.62 | 18.23 | 18.23 | +0.64 (+3.64%) | 86,043 |
| 1 Jan 2018 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.91 | 17.91 | 17.49 | 17.59 | 17.59 | -0.32 (-1.79%) | 54,442 |
| 28 Dec 2017 | USD | 17.92 | 17.97 | 17.52 | 17.91 | 17.91 | +0.01 (+0.06%) | 53,003 |
| 27 Dec 2017 | USD | 17.73 | 18.27 | 17.7 | 17.9 | 17.9 | +0.2 (+1.13%) | 172,465 |
| 26 Dec 2017 | USD | 17.95 | 18.01 | 17.56 | 17.7 | 17.7 | -0.26 (-1.45%) | 49,793 |
| 25 Dec 2017 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.8 | 18 | 17.56 | 17.96 | 17.96 | +0.17 (+0.96%) | 94,376 |
| 21 Dec 2017 | USD | 17.84 | 17.96 | 16.148 | 17.79 | 17.79 | -0.05 (-0.28%) | 38,399 |
| 20 Dec 2017 | USD | 17.93 | 18 | 17.635 | 17.84 | 17.84 | -0.01 (-0.06%) | 75,874 |
| 19 Dec 2017 | USD | 17.59 | 18.04 | 17.42 | 17.85 | 17.85 | +0.28 (+1.59%) | 64,600 |
| 18 Dec 2017 | USD | 17.24 | 17.68 | 17.24 | 17.57 | 17.57 | +0.27 (+1.56%) | 127,792 |
| 15 Dec 2017 | USD | 17.33 | 17.71 | 17.25 | 17.3 | 17.3 | -0.03 (-0.17%) | 289,514 |
| 14 Dec 2017 | USD | 17.53 | 17.68 | 17.24 | 17.33 | 17.33 | -0.16 (-0.91%) | 74,282 |
| 13 Dec 2017 | USD | 17.22 | 17.71 | 17.22 | 17.49 | 17.49 | +0.26 (+1.51%) | 96,042 |
| 12 Dec 2017 | USD | 17.66 | 17.85 | 16.71 | 17.23 | 17.23 | -0.39 (-2.21%) | 82,705 |
| 11 Dec 2017 | USD | 17.31 | 17.67 | 16.88 | 17.62 | 17.62 | +0.32 (+1.85%) | 123,331 |
| 8 Dec 2017 | USD | 17.69 | 17.7 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 70,398 |
| 7 Dec 2017 | USD | 17.67 | 17.75 | 17.27 | 17.6 | 17.6 | -0.06 (-0.34%) | 226,854 |
| 6 Dec 2017 | USD | 17.64 | 17.84 | 17.53 | 17.66 | 17.66 | +0.01 (+0.06%) | 89,154 |
| 5 Dec 2017 | USD | 17.75 | 17.82 | 17.49 | 17.65 | 17.65 | -0.09 (-0.51%) | 142,269 |
| 4 Dec 2017 | USD | 17.92 | 18.17 | 17.59 | 17.74 | 17.74 | -0.02 (-0.11%) | 112,135 |
| 1 Dec 2017 | USD | 17.65 | 17.9 | 17.36 | 17.76 | 17.76 | +0.05 (+0.28%) | 142,696 |
| 30 Nov 2017 | USD | 18.12 | 18.15 | 17.45 | 17.71 | 17.71 | -0.26 (-1.45%) | 114,548 |
| 29 Nov 2017 | USD | 17.68 | 18.24 | 17.68 | 17.97 | 17.97 | +0.31 (+1.76%) | 183,403 |
| 28 Nov 2017 | USD | 17.64 | 17.765 | 17.305 | 17.66 | 17.66 | +0.18 (+1.03%) | 195,649 |
| 27 Nov 2017 | USD | 17.38 | 17.645 | 17.3612 | 17.48 | 17.48 | +0.18 (+1.04%) | 122,001 |
| 24 Nov 2017 | USD | 17.26 | 17.46 | 17.015 | 17.3 | 17.3 | +0.09 (+0.52%) | 35,430 |
