| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | USD | 16.93 | 17.03 | 16.71 | 16.8 | 16.8 | -0.05 (-0.30%) | 134,150 |
| 15 Dec 2017 | USD | 16.3 | 16.88 | 16.3 | 16.85 | 16.85 | +0.54 (+3.31%) | 615,097 |
| 14 Dec 2017 | USD | 16.52 | 16.6712 | 16.2 | 16.31 | 16.31 | -0.1 (-0.61%) | 124,304 |
| 13 Dec 2017 | USD | 16.46 | 16.8 | 16.34 | 16.41 | 16.41 | -0.02 (-0.12%) | 86,820 |
| 12 Dec 2017 | USD | 16.4 | 16.62 | 16.39 | 16.43 | 16.43 | +0.04 (+0.24%) | 118,276 |
| 11 Dec 2017 | USD | 16.42 | 16.5 | 16.33 | 16.39 | 16.39 | -0.05 (-0.30%) | 85,981 |
| 8 Dec 2017 | USD | 16.59 | 16.61 | 16.33 | 16.44 | 16.44 | -0.07 (-0.42%) | 81,087 |
| 7 Dec 2017 | USD | 16.47 | 16.71 | 16.44 | 16.51 | 16.51 | +0.01 (+0.06%) | 45,465 |
| 6 Dec 2017 | USD | 16.47 | 16.64 | 16.4005 | 16.5 | 16.5 | +0.02 (+0.12%) | 103,951 |
| 5 Dec 2017 | USD | 16.59 | 16.63 | 16.26 | 16.48 | 16.48 | -0.08 (-0.48%) | 131,506 |
| 4 Dec 2017 | USD | 16.73 | 16.88 | 16.5 | 16.56 | 16.56 | -0.05 (-0.30%) | 56,831 |
| 1 Dec 2017 | USD | 16.7 | 16.7 | 16 | 16.61 | 16.61 | -0.08 (-0.48%) | 147,015 |
| 30 Nov 2017 | USD | 16.71 | 16.8 | 16.48 | 16.69 | 16.69 | +0.08 (+0.48%) | 101,292 |
| 29 Nov 2017 | USD | 16.45 | 16.87 | 16.3001 | 16.61 | 16.61 | +0.21 (+1.28%) | 118,144 |
| 28 Nov 2017 | USD | 16.11 | 16.5 | 16.055 | 16.4 | 16.4 | +0.32 (+1.99%) | 139,604 |
| 27 Nov 2017 | USD | 15.91 | 16.13 | 15.91 | 16.08 | 16.08 | +0.17 (+1.07%) | 55,781 |
| 24 Nov 2017 | USD | 15.94 | 15.96 | 15.67 | 15.91 | 15.91 | -0.04 (-0.25%) | 20,791 |
| 23 Nov 2017 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.02 | 16.04 | 15.91 | 15.95 | 15.95 | -0.09 (-0.56%) | 41,941 |
| 21 Nov 2017 | USD | 16.03 | 16.2 | 15.875 | 16.04 | 16.04 | +0.03 (+0.19%) | 63,938 |
| 20 Nov 2017 | USD | 15.71 | 16.02 | 15.69 | 16.01 | 16.01 | +0.34 (+2.17%) | 60,199 |
| 17 Nov 2017 | USD | 15.45 | 15.83 | 15.45 | 15.67 | 15.67 | +0.14 (+0.90%) | 78,848 |
| 16 Nov 2017 | USD | 15.55 | 15.69 | 15.43 | 15.53 | 15.53 | +0.06 (+0.39%) | 78,903 |
| 15 Nov 2017 | USD | 15.49 | 15.59 | 15.45 | 15.47 | 15.47 | -0.13 (-0.83%) | 130,589 |
| 14 Nov 2017 | USD | 15.59 | 15.7 | 15.445 | 15.6 | 15.6 | -0.12 (-0.76%) | 60,393 |
| 13 Nov 2017 | USD | 15.86 | 15.88 | 15.58 | 15.72 | 15.72 | -0.14 (-0.88%) | 75,702 |
| 10 Nov 2017 | USD | 15.73 | 15.97 | 15.63 | 15.86 | 15.86 | +0.19 (+1.21%) | 83,234 |
| 9 Nov 2017 | USD | 15.48 | 15.75 | 15.3 | 15.67 | 15.67 | +0.14 (+0.90%) | 106,203 |
| 8 Nov 2017 | USD | 15.57 | 15.83 | 15.49 | 15.53 | 15.53 | -0.11 (-0.70%) | 92,688 |
| 7 Nov 2017 | USD | 15.6 | 16.27 | 15.41 | 15.64 | 15.64 | +0.05 (+0.32%) | 120,956 |
