| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 21.78 | 21.93 | 21.603 | 21.91 | 21.91 | +0.03 (+0.14%) | 8,700 |
| 5 Jan 2018 | USD | 21.93 | 21.93 | 21.65 | 21.88 | 21.88 | -0.02 (-0.09%) | 7,300 |
| 4 Jan 2018 | USD | 21.66 | 21.93 | 21.65 | 21.9 | 21.9 | +0.05 (+0.23%) | 12,000 |
| 3 Jan 2018 | USD | 21.12 | 22.117 | 21.12 | 21.85 | 21.85 | -0.464 (-2.08%) | 12,200 |
| 2 Jan 2018 | USD | 22 | 22.314 | 21.5 | 22.314 | 22.314 | +0.454 (+2.08%) | 8,800 |
| 1 Jan 2018 | USD | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.46 | 22.049 | 21.44 | 21.86 | 21.86 | +0.13 (+0.60%) | 26,000 |
| 28 Dec 2017 | USD | 21.4 | 22.197 | 21.07 | 21.73 | 21.73 | +0.39 (+1.83%) | 53,400 |
| 27 Dec 2017 | USD | 21.26 | 21.41 | 21.07 | 21.34 | 21.34 | -0.14 (-0.65%) | 52,100 |
| 26 Dec 2017 | USD | 21.7 | 21.7 | 21.15 | 21.48 | 21.48 | -0.24 (-1.10%) | 22,000 |
| 25 Dec 2017 | USD | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.42 | 21.72 | 21.121 | 21.72 | 21.72 | +0.28 (+1.31%) | 28,900 |
| 21 Dec 2017 | USD | 21.33 | 21.58 | 21.18 | 21.44 | 21.44 | +0.03 (+0.14%) | 24,900 |
| 20 Dec 2017 | USD | 22.27 | 22.27 | 21.13 | 21.41 | 21.41 | -0.61 (-2.77%) | 41,200 |
| 19 Dec 2017 | USD | 22.28 | 22.28 | 21.99 | 22.02 | 22.02 | -0.28 (-1.26%) | 31,200 |
| 18 Dec 2017 | USD | 22.32 | 22.48 | 21.86 | 22.3 | 22.3 | -0.01 (-0.04%) | 39,600 |
| 15 Dec 2017 | USD | 22.44 | 22.581 | 22.28 | 22.31 | 22.31 | +0.02 (+0.09%) | 15,100 |
| 14 Dec 2017 | USD | 22.26 | 22.545 | 22.2 | 22.29 | 22.29 | -0.2 (-0.89%) | 44,000 |
| 13 Dec 2017 | USD | 22.5 | 22.684 | 22.21 | 22.49 | 22.49 | -0.2 (-0.88%) | 34,700 |
| 12 Dec 2017 | USD | 22.78 | 22.78 | 22.29 | 22.69 | 22.69 | +0.14 (+0.62%) | 20,300 |
| 11 Dec 2017 | USD | 22.8 | 22.82 | 22.54 | 22.55 | 22.55 | -0.22 (-0.97%) | 10,500 |
| 8 Dec 2017 | USD | 22.85 | 23.079 | 22.66 | 22.77 | 22.77 | -0.08 (-0.35%) | 9,300 |
| 7 Dec 2017 | USD | 23.02 | 23.59 | 22.85 | 22.85 | 22.85 | -0.56 (-2.39%) | 12,900 |
| 6 Dec 2017 | USD | 23.55 | 23.789 | 22.591 | 23.41 | 23.41 | -0.05 (-0.21%) | 22,500 |
| 5 Dec 2017 | USD | 23.821 | 24.137 | 23.38 | 23.46 | 23.46 | -0.36 (-1.51%) | 9,700 |
| 4 Dec 2017 | USD | 23.75 | 24.255 | 23.34 | 23.82 | 23.82 | -0.17 (-0.71%) | 6,300 |
| 1 Dec 2017 | USD | 24.14 | 24.549 | 23.78 | 23.99 | 23.99 | -0.12 (-0.50%) | 10,300 |
| 30 Nov 2017 | USD | 24.45 | 24.45 | 23.88 | 24.11 | 24.11 | -0.37 (-1.51%) | 9,600 |
| 29 Nov 2017 | USD | 24.1 | 24.516 | 23.35 | 24.48 | 24.48 | +0.13 (+0.53%) | 12,000 |
| 28 Nov 2017 | USD | 23.193 | 24.58 | 22.82 | 24.35 | 24.35 | +1.12 (+4.82%) | 35,800 |
