| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 17.11 | 17.3 | 17.04 | 17.26 | 17.26 | +0.23 (+1.35%) | 150,117 |
| 26 Dec 2017 | USD | 17.05 | 17.1 | 16.97 | 17.03 | 17.03 | +0.01 (+0.06%) | 94,177 |
| 25 Dec 2017 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 16.94 | 17.05 | 16.8 | 17.02 | 17.02 | +0.08 (+0.47%) | 156,937 |
| 21 Dec 2017 | USD | 17.09 | 17.09 | 16.93 | 16.94 | 16.94 | -0.12 (-0.70%) | 139,966 |
| 20 Dec 2017 | USD | 17.05 | 17.11 | 16.92 | 17.06 | 17.06 | +0.25 (+1.49%) | 136,574 |
| 19 Dec 2017 | USD | 16.9 | 16.9 | 16.75 | 16.81 | 16.81 | -0.09 (-0.53%) | 115,413 |
| 18 Dec 2017 | USD | 16.82 | 16.93 | 16.81 | 16.9 | 16.9 | +0.15 (+0.90%) | 159,969 |
| 15 Dec 2017 | USD | 16.82 | 17 | 16.689 | 16.75 | 16.75 | -0.06 (-0.36%) | 107,957 |
| 14 Dec 2017 | USD | 16.69 | 16.82 | 16.61 | 16.81 | 16.81 | +0.21 (+1.27%) | 130,061 |
| 13 Dec 2017 | USD | 16.37 | 16.62 | 16.3611 | 16.6 | 16.6 | +0.24 (+1.47%) | 122,441 |
| 12 Dec 2017 | USD | 16.47 | 16.47 | 16.33 | 16.36 | 16.36 | -0.14 (-0.85%) | 173,703 |
| 11 Dec 2017 | USD | 16.57 | 16.58 | 16.4001 | 16.5 | 16.5 | -0.19 (-1.14%) | 245,621 |
| 8 Dec 2017 | USD | 16.74 | 16.74 | 16.6 | 16.69 | 16.69 | +0.09 (+0.54%) | 137,032 |
| 7 Dec 2017 | USD | 16.53 | 16.68 | 16.52 | 16.6 | 16.6 | -0.09 (-0.54%) | 135,861 |
| 6 Dec 2017 | USD | 16.59 | 16.79 | 16.5 | 16.69 | 16.69 | -0.17 (-1.01%) | 337,251 |
| 5 Dec 2017 | USD | 16.99 | 17.045 | 16.835 | 16.86 | 16.86 | -0.29 (-1.69%) | 189,490 |
| 4 Dec 2017 | USD | 17.12 | 17.47 | 17.1 | 17.15 | 17.15 | +0.38 (+2.27%) | 205,321 |
| 1 Dec 2017 | USD | 17.1 | 17.1 | 16.58 | 16.77 | 16.77 | -0.17 (-1.00%) | 443,499 |
| 30 Nov 2017 | USD | 16.98 | 17.05 | 16.901 | 16.94 | 16.94 | -0.04 (-0.24%) | 156,788 |
| 29 Nov 2017 | USD | 17.05 | 17.06 | 16.9 | 16.98 | 16.98 | -0.02 (-0.12%) | 182,370 |
| 28 Nov 2017 | USD | 17.02 | 17.0699 | 16.9799 | 17 | 17 | +0.05 (+0.29%) | 193,397 |
| 27 Nov 2017 | USD | 16.99 | 17.08 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 317,637 |
| 24 Nov 2017 | USD | 16.97 | 17.04 | 16.8828 | 16.95 | 16.95 | +0.09 (+0.53%) | 93,194 |
| 23 Nov 2017 | USD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17 | 17 | 16.8188 | 16.86 | 16.86 | 0.0 (0.0%) | 193,334 |
| 21 Nov 2017 | USD | 17.01 | 17.0959 | 16.82 | 16.86 | 16.86 | -0.12 (-0.71%) | 528,280 |
| 20 Nov 2017 | USD | 16.87 | 16.99 | 16.86 | 16.98 | 16.98 | +0.23 (+1.37%) | 304,858 |
| 17 Nov 2017 | USD | 16.73 | 16.78 | 16.7 | 16.75 | 16.75 | -0.03 (-0.18%) | 162,802 |
| 16 Nov 2017 | USD | 16.48 | 16.81 | 16.48 | 16.78 | 16.78 | +0.46 (+2.82%) | 455,532 |
