| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 18.98 | 19.7 | 18.82 | 19.56 | 19.56 | +0.74 (+3.93%) | 4,674,835 |
| 25 Dec 2017 | USD | 19.01 | 19.25 | 18.77 | 18.82 | 18.82 | -0.33 (-1.72%) | 2,370,602 |
| 22 Dec 2017 | USD | 18.82 | 19.5 | 18.82 | 19.15 | 19.15 | +0.14 (+0.74%) | 3,229,516 |
| 21 Dec 2017 | USD | 19 | 19.13 | 18.56 | 19.01 | 19.01 | +0.11 (+0.58%) | 2,097,780 |
| 20 Dec 2017 | USD | 19.45 | 19.54 | 18.87 | 18.9 | 18.9 | -0.55 (-2.83%) | 2,587,200 |
| 19 Dec 2017 | USD | 19.3 | 19.66 | 19.22 | 19.45 | 19.45 | +0.16 (+0.83%) | 2,145,800 |
| 18 Dec 2017 | USD | 19.2 | 19.98 | 19.04 | 19.29 | 19.29 | +0.06 (+0.31%) | 2,700,064 |
| 15 Dec 2017 | USD | 19.45 | 19.47 | 19.01 | 19.23 | 19.23 | -0.22 (-1.13%) | 2,471,728 |
| 14 Dec 2017 | USD | 19.44 | 19.66 | 19.3 | 19.45 | 19.45 | -0.09 (-0.46%) | 1,817,902 |
| 13 Dec 2017 | USD | 19.6 | 19.76 | 19.31 | 19.54 | 19.54 | -0.06 (-0.31%) | 2,222,753 |
| 12 Dec 2017 | USD | 19.53 | 20.29 | 19.4 | 19.6 | 19.6 | +0.13 (+0.67%) | 4,895,746 |
| 11 Dec 2017 | USD | 19.2 | 19.55 | 19.15 | 19.47 | 19.47 | +0.2 (+1.04%) | 2,712,814 |
| 8 Dec 2017 | USD | 18.94 | 19.39 | 18.94 | 19.27 | 19.27 | +0.27 (+1.42%) | 2,523,761 |
| 7 Dec 2017 | USD | 19.1 | 19.2 | 18.84 | 19 | 19 | -0.11 (-0.58%) | 1,828,278 |
| 6 Dec 2017 | USD | 18.76 | 19.15 | 18.52 | 19.11 | 19.11 | +0.39 (+2.08%) | 3,116,830 |
| 5 Dec 2017 | USD | 19.42 | 19.64 | 18.43 | 18.72 | 18.72 | -0.97 (-4.93%) | 5,241,638 |
| 4 Dec 2017 | USD | 20.12 | 20.27 | 19.65 | 19.69 | 19.69 | -0.5 (-2.48%) | 3,089,920 |
| 1 Dec 2017 | USD | 19.97 | 20.28 | 19.88 | 20.19 | 20.19 | +0.25 (+1.25%) | 2,985,902 |
| 30 Nov 2017 | USD | 19.92 | 20.28 | 19.88 | 19.94 | 19.94 | -0.17 (-0.85%) | 2,332,026 |
| 29 Nov 2017 | USD | 20.22 | 20.28 | 19.62 | 20.11 | 20.11 | -0.11 (-0.54%) | 3,167,296 |
| 28 Nov 2017 | USD | 19.98 | 20.25 | 19.85 | 20.22 | 20.22 | +0.42 (+2.12%) | 2,503,937 |
| 27 Nov 2017 | USD | 20.45 | 20.55 | 19.74 | 19.8 | 19.8 | -0.73 (-3.56%) | 3,675,559 |
| 24 Nov 2017 | USD | 20.11 | 20.78 | 20 | 20.53 | 20.53 | +0.26 (+1.28%) | 2,512,755 |
| 23 Nov 2017 | USD | 20.9 | 20.98 | 20.25 | 20.27 | 20.27 | -0.68 (-3.25%) | 3,273,380 |
| 22 Nov 2017 | USD | 20.7 | 21.35 | 20.4 | 20.95 | 20.95 | +0.33 (+1.60%) | 3,996,693 |
| 21 Nov 2017 | USD | 20.91 | 21.1 | 20.41 | 20.62 | 20.62 | -0.28 (-1.34%) | 3,619,002 |
| 20 Nov 2017 | USD | 20.23 | 20.97 | 20.09 | 20.9 | 20.9 | +0.67 (+3.31%) | 3,660,876 |
| 17 Nov 2017 | USD | 21.6 | 21.87 | 20.01 | 20.23 | 20.23 | -1.28 (-5.95%) | 5,429,194 |
| 16 Nov 2017 | USD | 21.6 | 21.9 | 21.4 | 21.51 | 21.51 | -0.19 (-0.88%) | 3,531,828 |
| 15 Nov 2017 | USD | 22.62 | 22.75 | 21.35 | 21.7 | 21.7 | -0.92 (-4.07%) | 7,172,687 |
