| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | USD | 16.89 | 16.9 | 16.8328 | 16.88 | 16.88 | +0.04 (+0.24%) | 55,374 |
| 20 Dec 2017 | USD | 16.74 | 16.8504 | 16.74 | 16.84 | 16.84 | +0.01 (+0.06%) | 40,785 |
| 19 Dec 2017 | USD | 16.76 | 16.83 | 16.75 | 16.83 | 16.83 | +0.1 (+0.60%) | 48,339 |
| 18 Dec 2017 | USD | 16.8 | 16.8 | 16.7 | 16.73 | 16.73 | +0.01 (+0.06%) | 58,302 |
| 15 Dec 2017 | USD | 16.75 | 16.754 | 16.65 | 16.72 | 16.72 | -0.12 (-0.71%) | 37,535 |
| 14 Dec 2017 | USD | 16.85 | 16.87 | 16.82 | 16.84 | 16.84 | -0.02 (-0.12%) | 20,757 |
| 13 Dec 2017 | USD | 16.89 | 16.89 | 16.831 | 16.86 | 16.86 | -0.017 (-0.10%) | 13,039 |
| 12 Dec 2017 | USD | 16.89 | 16.89 | 16.8403 | 16.877 | 16.877 | +0.037 (+0.22%) | 7,383 |
| 11 Dec 2017 | USD | 16.89 | 16.89 | 16.82 | 16.84 | 16.84 | -0.02 (-0.12%) | 30,295 |
| 8 Dec 2017 | USD | 16.86 | 16.899 | 16.8 | 16.86 | 16.86 | -0.02 (-0.12%) | 24,638 |
| 7 Dec 2017 | USD | 16.87 | 16.88 | 16.8 | 16.88 | 16.88 | +0.06 (+0.36%) | 33,229 |
| 6 Dec 2017 | USD | 16.89 | 16.91 | 16.8 | 16.82 | 16.82 | +0.04 (+0.24%) | 29,320 |
| 5 Dec 2017 | USD | 16.82 | 17.11 | 16.77 | 16.78 | 16.78 | -0.12 (-0.71%) | 38,932 |
| 4 Dec 2017 | USD | 16.99 | 17.11 | 16.86 | 16.9 | 16.9 | -0.02 (-0.12%) | 28,196 |
| 1 Dec 2017 | USD | 16.92 | 16.95 | 16.75 | 16.92 | 16.92 | +0.04 (+0.24%) | 88,254 |
| 30 Nov 2017 | USD | 16.88 | 16.9689 | 16.88 | 16.8803 | 16.8803 | -0.04 (-0.23%) | 22,078 |
| 29 Nov 2017 | USD | 16.83 | 16.97 | 16.74 | 16.92 | 16.92 | +0.1 (+0.59%) | 56,802 |
| 28 Nov 2017 | USD | 16.78 | 16.84 | 16.75 | 16.82 | 16.82 | +0.11 (+0.66%) | 21,196 |
| 27 Nov 2017 | USD | 16.82 | 16.88 | 16.71 | 16.71 | 16.71 | -0.05 (-0.30%) | 30,518 |
| 24 Nov 2017 | USD | 16.73 | 16.89 | 16.73 | 16.76 | 16.76 | +0.14 (+0.84%) | 46,589 |
| 23 Nov 2017 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.55 | 16.7 | 16.52 | 16.62 | 16.62 | +0.14 (+0.85%) | 60,031 |
| 21 Nov 2017 | USD | 16.5 | 16.53 | 16.45 | 16.48 | 16.48 | -0.05 (-0.30%) | 17,927 |
| 20 Nov 2017 | USD | 16.56 | 16.58 | 16.41 | 16.53 | 16.53 | -0.04 (-0.24%) | 55,873 |
| 17 Nov 2017 | USD | 16.44 | 16.59 | 16.44 | 16.57 | 16.57 | -0.03 (-0.18%) | 33,521 |
| 16 Nov 2017 | USD | 16.49 | 16.6 | 16.49 | 16.6 | 16.6 | +0.14 (+0.85%) | 73,422 |
| 15 Nov 2017 | USD | 16.34 | 16.5 | 16.3 | 16.46 | 16.46 | +0.05 (+0.30%) | 53,701 |
| 14 Nov 2017 | USD | 16.5 | 16.5 | 16.31 | 16.41 | 16.41 | -0.09 (-0.55%) | 58,055 |
| 13 Nov 2017 | USD | 16.61 | 16.62 | 16.4 | 16.5 | 16.5 | -0.04 (-0.24%) | 61,019 |
| 10 Nov 2017 | USD | 16.5 | 16.6 | 16.49 | 16.54 | 16.54 | -0.01 (-0.06%) | 34,138 |
