| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 16.4 | 17.47 | 16.4 | 17.4 | 17.4 | +0.84 (+5.07%) | 241,589 |
| 9 Jan 2018 | USD | 16.44 | 16.72 | 16.18 | 16.56 | 16.56 | +0.4 (+2.48%) | 180,775 |
| 8 Jan 2018 | USD | 17.99 | 17.99 | 15.86 | 16.16 | 16.16 | -1.7 (-9.52%) | 334,495 |
| 5 Jan 2018 | USD | 17.91 | 18.24 | 17.4 | 17.86 | 17.86 | -0.05 (-0.28%) | 335,579 |
| 4 Jan 2018 | USD | 18.19 | 18.26 | 17.32 | 17.91 | 17.91 | -0.26 (-1.43%) | 385,381 |
| 3 Jan 2018 | USD | 17.7 | 18.35 | 17.33 | 18.17 | 18.17 | +0.54 (+3.06%) | 391,110 |
| 2 Jan 2018 | USD | 16.41 | 17.91 | 16.41 | 17.63 | 17.63 | +1.03 (+6.20%) | 311,864 |
| 1 Jan 2018 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.99 | 17.23 | 16.4142 | 16.6 | 16.6 | -0.36 (-2.12%) | 288,807 |
| 28 Dec 2017 | USD | 16.89 | 17.47 | 16.81 | 16.96 | 16.96 | +0.15 (+0.89%) | 281,763 |
| 27 Dec 2017 | USD | 16.55 | 17.04 | 16.3705 | 16.81 | 16.81 | +0.26 (+1.57%) | 227,708 |
| 26 Dec 2017 | USD | 16.27 | 17.1 | 16.17 | 16.55 | 16.55 | +0.25 (+1.53%) | 273,786 |
| 25 Dec 2017 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.44 | 16.35 | 15.207 | 16.3 | 16.3 | +0.72 (+4.62%) | 278,356 |
| 21 Dec 2017 | USD | 15.7 | 15.73 | 14.75 | 15.58 | 15.58 | -0.16 (-1.02%) | 544,633 |
| 20 Dec 2017 | USD | 14.7 | 15.92 | 14.17 | 15.74 | 15.74 | +1.58 (+11.16%) | 586,318 |
| 19 Dec 2017 | USD | 14.09 | 14.84 | 13.95 | 14.16 | 14.16 | +0.13 (+0.93%) | 349,037 |
| 18 Dec 2017 | USD | 14.94 | 15.73 | 13.95 | 14.03 | 14.03 | -0.73 (-4.95%) | 440,575 |
| 15 Dec 2017 | USD | 13.97 | 15 | 13.83 | 14.76 | 14.76 | +0.88 (+6.34%) | 1,137,523 |
| 14 Dec 2017 | USD | 14.58 | 14.71 | 13.73 | 13.88 | 13.88 | -0.74 (-5.06%) | 335,030 |
| 13 Dec 2017 | USD | 13.4 | 15.145 | 13.4 | 14.62 | 14.62 | +1.26 (+9.43%) | 627,278 |
| 12 Dec 2017 | USD | 13.63 | 14.07 | 13.28 | 13.36 | 13.36 | -0.24 (-1.76%) | 273,253 |
| 11 Dec 2017 | USD | 13.79 | 14.11 | 13.28 | 13.6 | 13.6 | -0.17 (-1.23%) | 345,856 |
| 8 Dec 2017 | USD | 13.74 | 13.97 | 13.365 | 13.77 | 13.77 | +0.03 (+0.22%) | 376,094 |
| 7 Dec 2017 | USD | 13.19 | 14.07 | 13 | 13.74 | 13.74 | +0.62 (+4.73%) | 277,401 |
| 6 Dec 2017 | USD | 13.27 | 13.48 | 12.97 | 13.12 | 13.12 | -0.16 (-1.20%) | 417,622 |
| 5 Dec 2017 | USD | 13.77 | 14.35 | 13.25 | 13.28 | 13.28 | -0.55 (-3.98%) | 400,883 |
| 4 Dec 2017 | USD | 14.64 | 14.64 | 13.73 | 13.83 | 13.83 | -0.61 (-4.22%) | 406,979 |
| 1 Dec 2017 | USD | 14.65 | 14.935 | 13.661 | 14.44 | 14.44 | -0.19 (-1.30%) | 354,976 |
| 30 Nov 2017 | USD | 13.93 | 14.88 | 13.83 | 14.63 | 14.63 | +0.72 (+5.18%) | 697,010 |
