| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 22.28 | 22.31 | 22.18 | 22.18 | 22.18 | +0.16 (+0.73%) | 61,572 |
| 3 Jan 2018 | USD | 21.99 | 22.08 | 21.98 | 22.02 | 22.02 | -0.125 (-0.56%) | 76,527 |
| 2 Jan 2018 | USD | 22.07 | 22.16 | 22.03 | 22.145 | 22.145 | +0.135 (+0.61%) | 52,931 |
| 1 Jan 2018 | USD | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.97 | 22.18 | 21.95 | 22.01 | 22.01 | +0.07 (+0.32%) | 79,962 |
| 28 Dec 2017 | USD | 21.98 | 22.04 | 21.9 | 21.94 | 21.94 | +0.155 (+0.71%) | 56,086 |
| 27 Dec 2017 | USD | 21.785 | 21.785 | 21.785 | 21.785 | 21.785 | +0.165 (+0.76%) | 43,023 |
| 26 Dec 2017 | USD | 21.44 | 21.62 | 21.44 | 21.62 | 21.62 | +0.06 (+0.28%) | 64,322 |
| 25 Dec 2017 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.56 | 21.58 | 21.49 | 21.56 | 21.56 | +0.063 (+0.29%) | 42,011 |
| 21 Dec 2017 | USD | 21.66 | 21.68 | 21.45 | 21.497 | 21.497 | -0.253 (-1.16%) | 51,739 |
| 20 Dec 2017 | USD | 21.79 | 21.84 | 21.7 | 21.75 | 21.75 | -0.07 (-0.32%) | 63,209 |
| 19 Dec 2017 | USD | 21.81 | 21.87 | 21.75 | 21.82 | 21.82 | -0.02 (-0.09%) | 26,461 |
| 18 Dec 2017 | USD | 21.83 | 21.94 | 21.8 | 21.84 | 21.84 | +0.43 (+2.01%) | 63,112 |
| 15 Dec 2017 | USD | 21.49 | 21.504 | 21.37 | 21.41 | 21.41 | -0.28 (-1.29%) | 78,031 |
| 14 Dec 2017 | USD | 21.89 | 21.91 | 21.69 | 21.69 | 21.69 | -0.14 (-0.64%) | 94,885 |
| 13 Dec 2017 | USD | 21.93 | 21.94 | 21.73 | 21.83 | 21.83 | -0.17 (-0.77%) | 66,918 |
| 12 Dec 2017 | USD | 21.972 | 22.09 | 21.9301 | 22 | 22 | -0.05 (-0.23%) | 968,791 |
| 11 Dec 2017 | USD | 21.97 | 22.05 | 21.93 | 22.05 | 22.05 | +0.22 (+1.01%) | 61,869 |
| 8 Dec 2017 | USD | 21.8 | 21.84 | 21.77 | 21.83 | 21.83 | -0.03 (-0.14%) | 127,733 |
| 7 Dec 2017 | USD | 21.72 | 21.982 | 21.672 | 21.86 | 21.86 | +0.09 (+0.41%) | 52,479 |
| 6 Dec 2017 | USD | 21.95 | 21.95 | 21.72 | 21.77 | 21.77 | -0.05 (-0.23%) | 44,884 |
| 5 Dec 2017 | USD | 21.96 | 21.978 | 21.8 | 21.82 | 21.82 | +0.17 (+0.79%) | 65,049 |
| 4 Dec 2017 | USD | 21.62 | 21.73 | 21.61 | 21.65 | 21.65 | +0.28 (+1.31%) | 46,657 |
| 1 Dec 2017 | USD | 21.45 | 21.5 | 21.25 | 21.37 | 21.37 | -0.06 (-0.28%) | 90,699 |
| 30 Nov 2017 | USD | 21.44 | 21.56 | 21.37 | 21.43 | 21.43 | +0.78 (+3.78%) | 131,416 |
| 29 Nov 2017 | USD | 20.58 | 20.68 | 20.58 | 20.65 | 20.65 | +0.25 (+1.23%) | 65,096 |
| 28 Nov 2017 | USD | 20.4 | 20.45 | 20.325 | 20.4 | 20.4 | +0.18 (+0.89%) | 63,034 |
| 27 Nov 2017 | USD | 20.34 | 20.36 | 20.19 | 20.22 | 20.22 | -0.02 (-0.10%) | 74,496 |
| 24 Nov 2017 | USD | 20.24 | 20.28 | 20.19 | 20.24 | 20.24 | +0.1 (+0.50%) | 25,192 |
