| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 18.105 | 18.185 | 18 | 18.045 | 18.045 | -0.08 (-0.44%) | 3,181 |
| 18 Dec 2017 | USD | 18.015 | 18.125 | 17.87 | 18.125 | 18.125 | +0.115 (+0.64%) | 9,685 |
| 15 Dec 2017 | USD | 18.14 | 18.295 | 17.97 | 18.01 | 18.01 | +0.11 (+0.61%) | 2,666 |
| 14 Dec 2017 | USD | 17.94 | 18.27 | 17.75 | 17.9 | 17.9 | +0.015 (+0.08%) | 15,778 |
| 13 Dec 2017 | USD | 18 | 18.255 | 17.71 | 17.885 | 17.885 | -0.115 (-0.64%) | 28,665 |
| 12 Dec 2017 | USD | 18.4 | 18.4 | 18 | 18 | 18 | -0.255 (-1.40%) | 1,851 |
| 11 Dec 2017 | USD | 18.915 | 18.915 | 18.205 | 18.255 | 18.255 | -0.145 (-0.79%) | 2,839 |
| 8 Dec 2017 | USD | 18.5 | 18.6 | 18.4 | 18.4 | 18.4 | +0.02 (+0.11%) | 4,717 |
| 7 Dec 2017 | USD | 18.495 | 18.495 | 18.305 | 18.38 | 18.38 | +0.075 (+0.41%) | 1,542 |
| 6 Dec 2017 | USD | 18.52 | 18.59 | 18.305 | 18.305 | 18.305 | -0.295 (-1.59%) | 4,588 |
| 5 Dec 2017 | USD | 18.795 | 18.895 | 18.52 | 18.6 | 18.6 | +0.02 (+0.11%) | 2,167 |
| 4 Dec 2017 | USD | 19.335 | 19.335 | 18.51 | 18.58 | 18.58 | -0.015 (-0.08%) | 3,017 |
| 1 Dec 2017 | USD | 18.795 | 18.89 | 18.405 | 18.595 | 18.595 | -0.105 (-0.56%) | 3,696 |
| 30 Nov 2017 | USD | 19.015 | 19.105 | 18.65 | 18.7 | 18.7 | -0.535 (-2.78%) | 4,181 |
| 29 Nov 2017 | USD | 18.465 | 19.235 | 18.465 | 19.235 | 19.235 | +0.735 (+3.97%) | 6,037 |
| 28 Nov 2017 | USD | 18.8 | 18.8 | 18.46 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,217 |
| 27 Nov 2017 | USD | 19.345 | 19.345 | 18.775 | 19 | 19 | -0.1 (-0.52%) | 7,264 |
| 24 Nov 2017 | USD | 19 | 19.185 | 18.7 | 19.1 | 19.1 | +0.23 (+1.22%) | 15,728 |
| 23 Nov 2017 | USD | 19.405 | 19.405 | 18.75 | 18.87 | 18.87 | -0.53 (-2.73%) | 23,628 |
| 22 Nov 2017 | USD | 19.645 | 19.7 | 19.2 | 19.4 | 19.4 | -0.1 (-0.51%) | 17,145 |
| 21 Nov 2017 | USD | 19.4 | 19.665 | 19.35 | 19.5 | 19.5 | +0.1 (+0.52%) | 10,742 |
| 20 Nov 2017 | USD | 19.625 | 19.625 | 19.23 | 19.4 | 19.4 | +0.2 (+1.04%) | 21,328 |
| 17 Nov 2017 | USD | 19 | 19.785 | 18.23 | 19.2 | 19.2 | +1.1 (+6.08%) | 53,893 |
| 16 Nov 2017 | USD | 20.47 | 20.47 | 18 | 18.1 | 18.1 | -3.76 (-17.20%) | 164,755 |
| 15 Nov 2017 | USD | 22.1 | 22.305 | 21.86 | 21.86 | 21.86 | -0.265 (-1.20%) | 12,012 |
| 14 Nov 2017 | USD | 21.9 | 22.25 | 21.855 | 22.125 | 22.125 | +0.37 (+1.70%) | 6,400 |
| 13 Nov 2017 | USD | 21.315 | 22.095 | 21.315 | 21.755 | 21.755 | +0.645 (+3.06%) | 6,122 |
| 10 Nov 2017 | USD | 21.38 | 22.095 | 20.505 | 21.11 | 21.11 | -0.525 (-2.43%) | 21,440 |
| 9 Nov 2017 | USD | 22.36 | 22.605 | 21.52 | 21.635 | 21.635 | -0.945 (-4.19%) | 37,139 |
| 8 Nov 2017 | USD | 22.2 | 22.58 | 22 | 22.58 | 22.58 | +0.175 (+0.78%) | 3,255 |
