| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 16.68 | 16.83 | 16.53 | 16.78 | 16.78 | -0.05 (-0.30%) | 23,724,807 |
| 25 Dec 2017 | USD | 17.44 | 17.49 | 16.42 | 16.83 | 16.83 | -0.71 (-4.05%) | 64,646,684 |
| 22 Dec 2017 | USD | 17.55 | 17.6 | 17.33 | 17.54 | 17.54 | -0.08 (-0.45%) | 28,186,173 |
| 21 Dec 2017 | USD | 17.2 | 17.77 | 16.99 | 17.62 | 17.62 | +0.56 (+3.28%) | 35,816,241 |
| 20 Dec 2017 | USD | 17.42 | 17.55 | 16.96 | 17.06 | 17.06 | -0.3 (-1.73%) | 24,595,283 |
| 19 Dec 2017 | USD | 17.05 | 17.45 | 16.99 | 17.36 | 17.36 | +0.39 (+2.30%) | 31,207,019 |
| 18 Dec 2017 | USD | 17.78 | 17.78 | 16.93 | 16.97 | 16.97 | -0.81 (-4.56%) | 44,914,844 |
| 15 Dec 2017 | USD | 17.78 | 18.05 | 17.7 | 17.78 | 17.78 | -0.04 (-0.22%) | 22,949,534 |
| 14 Dec 2017 | USD | 17.66 | 17.92 | 17.41 | 17.82 | 17.82 | +0.19 (+1.08%) | 30,114,400 |
| 13 Dec 2017 | USD | 17.85 | 17.92 | 17.23 | 17.63 | 17.63 | -0.33 (-1.84%) | 50,831,161 |
| 12 Dec 2017 | USD | 18.6 | 18.61 | 17.95 | 17.96 | 17.96 | -0.68 (-3.65%) | 38,472,064 |
| 11 Dec 2017 | USD | 18.34 | 18.65 | 18.18 | 18.64 | 18.64 | +0.32 (+1.75%) | 36,069,930 |
| 8 Dec 2017 | USD | 18.12 | 18.36 | 17.99 | 18.32 | 18.32 | +0.21 (+1.16%) | 31,269,912 |
| 7 Dec 2017 | USD | 18.17 | 18.27 | 17.94 | 18.11 | 18.11 | -0.01 (-0.06%) | 26,293,487 |
| 6 Dec 2017 | USD | 18.3 | 18.43 | 17.87 | 18.12 | 18.12 | -0.02 (-0.11%) | 39,502,834 |
| 5 Dec 2017 | USD | 19.1 | 19.1 | 17.76 | 18.14 | 18.14 | -0.96 (-5.03%) | 79,504,745 |
| 4 Dec 2017 | USD | 19.01 | 19.22 | 18.74 | 19.1 | 19.1 | +0.02 (+0.10%) | 19,652,941 |
| 1 Dec 2017 | USD | 18.89 | 19.55 | 18.85 | 19.08 | 19.08 | +0.15 (+0.79%) | 24,114,748 |
| 30 Nov 2017 | USD | 19.4 | 19.5 | 18.62 | 18.93 | 18.93 | -0.57 (-2.92%) | 33,891,339 |
| 29 Nov 2017 | USD | 20.22 | 20.28 | 19.4 | 19.5 | 19.5 | -0.63 (-3.13%) | 33,048,079 |
| 28 Nov 2017 | USD | 20.32 | 20.63 | 19.82 | 20.13 | 20.13 | -0.32 (-1.56%) | 28,825,804 |
| 27 Nov 2017 | USD | 20.5 | 20.72 | 20.18 | 20.45 | 20.45 | -0.38 (-1.82%) | 22,635,116 |
| 24 Nov 2017 | USD | 20.56 | 20.87 | 19.03 | 20.83 | 20.83 | +0.03 (+0.14%) | 49,673,084 |
| 23 Nov 2017 | USD | 22 | 22 | 20.36 | 20.8 | 20.8 | -1.43 (-6.43%) | 81,253,305 |
| 22 Nov 2017 | USD | 21.68 | 22.49 | 21.68 | 22.23 | 22.23 | +0.7 (+3.25%) | 76,275,153 |
| 21 Nov 2017 | USD | 21.65 | 21.98 | 21.3 | 21.53 | 21.53 | -0.25 (-1.15%) | 39,372,424 |
| 20 Nov 2017 | USD | 21.05 | 21.83 | 20.6 | 21.78 | 21.78 | +0.42 (+1.97%) | 37,493,552 |
| 17 Nov 2017 | USD | 21.63 | 21.82 | 21.11 | 21.36 | 21.36 | -0.49 (-2.24%) | 49,192,761 |
| 16 Nov 2017 | USD | 22.04 | 22.22 | 21.27 | 21.85 | 21.85 | -0.15 (-0.68%) | 62,617,830 |
| 15 Nov 2017 | USD | 22.43 | 22.72 | 21.79 | 22 | 22 | -0.5 (-2.22%) | 47,886,883 |
