| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 16.94 | 16.94 | 16.7379 | 16.78 | 134.24 | -0.11 (-0.65%) | 20,132 |
| 4 Jan 2018 | USD | 16.7716 | 16.92 | 16.7716 | 16.89 | 135.12 | +0.06 (+0.36%) | 96,243 |
| 3 Jan 2018 | USD | 16.5 | 16.85 | 16.5 | 16.83 | 134.64 | +0.419 (+2.56%) | 30,420 |
| 2 Jan 2018 | USD | 16.11 | 16.4708 | 16.0767 | 16.4106 | 131.2848 | +0.416 (+2.60%) | 16,787 |
| 1 Jan 2018 | USD | 15.9946 | 15.9946 | 15.9946 | 15.9946 | 127.9568 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.0111 | 16.02 | 15.923 | 15.9946 | 127.9568 | +0.037 (+0.23%) | 14,348 |
| 28 Dec 2017 | USD | 15.97 | 16.01 | 15.9573 | 15.9573 | 127.6584 | -0.033 (-0.20%) | 22,762 |
| 27 Dec 2017 | USD | 16.12 | 16.12 | 15.9726 | 15.99 | 127.92 | -0.09 (-0.56%) | 49,442 |
| 26 Dec 2017 | USD | 16.07 | 16.09 | 16 | 16.08 | 128.64 | +0.11 (+0.69%) | 95,438 |
| 25 Dec 2017 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 127.76 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 15.95 | 16.0751 | 15.88 | 15.97 | 127.76 | +0.09 (+0.57%) | 23,738 |
| 21 Dec 2017 | USD | 15.8 | 16.04 | 15.8 | 15.88 | 127.04 | +0.047 (+0.30%) | 49,447 |
| 20 Dec 2017 | USD | 15.86 | 15.9093 | 15.715 | 15.8329 | 126.6632 | -0.067 (-0.42%) | 34,403 |
| 19 Dec 2017 | USD | 16.29 | 16.29 | 15.85 | 15.8995 | 127.196 | -0.67 (-4.05%) | 66,677 |
| 18 Dec 2017 | USD | 16.52 | 16.63 | 16.49 | 16.57 | 132.56 | +0.148 (+0.90%) | 67,856 |
| 15 Dec 2017 | USD | 16.5 | 16.5 | 16.35 | 16.4215 | 131.372 | -0.018 (-0.11%) | 17,526 |
| 14 Dec 2017 | USD | 16.42 | 16.585 | 16.42 | 16.44 | 131.52 | -0.04 (-0.24%) | 35,508 |
| 13 Dec 2017 | USD | 16.5 | 16.5 | 16.321 | 16.48 | 131.84 | +0.054 (+0.33%) | 58,492 |
| 12 Dec 2017 | USD | 16.33 | 16.4804 | 16.28 | 16.4259 | 131.4072 | +0.116 (+0.71%) | 11,576 |
| 11 Dec 2017 | USD | 15.93 | 16.32 | 15.93 | 16.31 | 130.48 | +0.37 (+2.32%) | 36,252 |
| 8 Dec 2017 | USD | 16.07 | 16.07 | 15.82 | 15.94 | 127.52 | +0.06 (+0.38%) | 17,754 |
| 7 Dec 2017 | USD | 15.62 | 15.89 | 15.5 | 15.88 | 127.04 | +0.33 (+2.12%) | 5,049 |
| 6 Dec 2017 | USD | 15.7 | 15.7381 | 15.455 | 15.55 | 124.4 | -0.291 (-1.84%) | 41,227 |
| 5 Dec 2017 | USD | 15.94 | 15.949 | 15.82 | 15.841 | 126.728 | -0.065 (-0.41%) | 31,250 |
| 4 Dec 2017 | USD | 16.063 | 16.1 | 15.881 | 15.9059 | 127.2472 | -0.074 (-0.46%) | 151,153 |
| 1 Dec 2017 | USD | 15.9191 | 16.09 | 15.88 | 15.98 | 127.84 | +0.2 (+1.27%) | 23,604 |
| 30 Nov 2017 | USD | 15.34 | 15.86 | 15.34 | 15.78 | 126.24 | +0.44 (+2.87%) | 21,322 |
| 29 Nov 2017 | USD | 15.36 | 15.44 | 15.18 | 15.3399 | 122.7192 | -0.01 (-0.07%) | 20,594 |
| 28 Nov 2017 | USD | 15.39 | 15.45 | 15.35 | 15.35 | 122.8 | -0.04 (-0.26%) | 15,567 |
| 27 Nov 2017 | USD | 15.62 | 15.62 | 15.38 | 15.39 | 123.12 | -0.154 (-0.99%) | 15,586 |
