| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 22.66 | 22.79 | 22.39 | 22.63 | 22.63 | -0.04 (-0.18%) | 19,200 |
| 5 Jan 2018 | USD | 22.44 | 22.735 | 22.44 | 22.67 | 22.67 | +0.11 (+0.49%) | 18,100 |
| 4 Jan 2018 | USD | 22.4 | 22.719 | 22.199 | 22.56 | 22.56 | +0.17 (+0.76%) | 18,000 |
| 3 Jan 2018 | USD | 22.21 | 22.409 | 21.69 | 22.39 | 22.39 | +0.2 (+0.90%) | 44,100 |
| 2 Jan 2018 | USD | 23.08 | 23.16 | 21.03 | 22.19 | 22.19 | -0.73 (-3.18%) | 54,200 |
| 1 Jan 2018 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.25 | 23.03 | 22.25 | 22.92 | 22.92 | +0.54 (+2.41%) | 44,100 |
| 28 Dec 2017 | USD | 22.11 | 22.5 | 21.86 | 22.38 | 22.38 | +0.232 (+1.05%) | 107,300 |
| 27 Dec 2017 | USD | 22.25 | 22.255 | 22.06 | 22.148 | 22.148 | -0.137 (-0.61%) | 63,700 |
| 26 Dec 2017 | USD | 22.4 | 22.405 | 22.23 | 22.285 | 22.285 | -0.095 (-0.42%) | 44,700 |
| 25 Dec 2017 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.33 | 22.52 | 22.33 | 22.38 | 22.38 | -0.01 (-0.04%) | 39,100 |
| 21 Dec 2017 | USD | 22.55 | 22.67 | 22.36 | 22.39 | 22.39 | -0.16 (-0.71%) | 37,600 |
| 20 Dec 2017 | USD | 22.75 | 22.97 | 22.51 | 22.55 | 22.55 | -0.4 (-1.74%) | 39,200 |
| 19 Dec 2017 | USD | 22.92 | 22.96 | 22.7 | 22.95 | 22.95 | 0.0 (0.0%) | 24,900 |
| 18 Dec 2017 | USD | 22.84 | 23.19 | 22.84 | 22.95 | 22.95 | +0.01 (+0.04%) | 48,800 |
| 15 Dec 2017 | USD | 22.98 | 23.172 | 22.92 | 22.94 | 22.94 | +0.09 (+0.39%) | 21,400 |
| 14 Dec 2017 | USD | 22.82 | 22.99 | 22.76 | 22.85 | 22.85 | -0.162 (-0.70%) | 26,800 |
| 13 Dec 2017 | USD | 23.2 | 23.2 | 22.9 | 23.012 | 23.012 | -0.168 (-0.72%) | 15,600 |
| 12 Dec 2017 | USD | 22.81 | 23.18 | 22.81 | 23.18 | 23.18 | +0.42 (+1.85%) | 30,400 |
| 11 Dec 2017 | USD | 22.9 | 23.026 | 22.69 | 22.76 | 22.76 | -0.14 (-0.61%) | 20,000 |
| 8 Dec 2017 | USD | 23.17 | 23.17 | 22.521 | 22.9 | 22.9 | -0.161 (-0.70%) | 22,900 |
| 7 Dec 2017 | USD | 23.01 | 23.744 | 23.01 | 23.061 | 23.061 | +0.051 (+0.22%) | 23,000 |
| 6 Dec 2017 | USD | 23.3 | 23.673 | 22.77 | 23.01 | 23.01 | -0.38 (-1.62%) | 33,000 |
| 5 Dec 2017 | USD | 23.61 | 23.96 | 23.27 | 23.39 | 23.39 | -0.37 (-1.56%) | 31,600 |
| 4 Dec 2017 | USD | 23.83 | 24.07 | 23.75 | 23.76 | 23.76 | -0.23 (-0.96%) | 18,600 |
| 1 Dec 2017 | USD | 24.24 | 24.536 | 23.65 | 23.99 | 23.99 | -0.01 (-0.04%) | 16,000 |
| 30 Nov 2017 | USD | 24.36 | 24.59 | 23.86 | 24 | 24 | -0.167 (-0.69%) | 17,500 |
| 29 Nov 2017 | USD | 24.26 | 24.695 | 23.828 | 24.167 | 24.167 | -0.093 (-0.38%) | 3,100 |
| 28 Nov 2017 | USD | 23.69 | 24.79 | 23.69 | 24.26 | 24.26 | -0.13 (-0.53%) | 23,700 |
