| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 20.88 | 21.36 | 20.84 | 21.23 | 21.23 | +0.32 (+1.53%) | 1,428,439 |
| 28 Dec 2017 | USD | 20.58 | 21.03 | 20.46 | 20.91 | 20.91 | +0.24 (+1.16%) | 1,012,661 |
| 27 Dec 2017 | USD | 20.9 | 20.95 | 20.46 | 20.67 | 20.67 | -0.23 (-1.10%) | 850,506 |
| 26 Dec 2017 | USD | 20.97 | 21.15 | 20.7 | 20.9 | 20.9 | -0.11 (-0.52%) | 761,900 |
| 25 Dec 2017 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.95 | 21.42 | 20.65 | 21.01 | 21.01 | +0.04 (+0.19%) | 1,843,964 |
| 21 Dec 2017 | USD | 20.06 | 21.41 | 20.04 | 20.97 | 20.97 | +0.63 (+3.10%) | 5,882,908 |
| 20 Dec 2017 | USD | 19.96 | 20.85 | 19.85 | 20.34 | 20.34 | +0.38 (+1.90%) | 2,784,947 |
| 19 Dec 2017 | USD | 19.3 | 20.07 | 19.07 | 19.96 | 19.96 | +0.7 (+3.63%) | 1,760,319 |
| 18 Dec 2017 | USD | 19.3 | 19.67 | 19.06 | 19.26 | 19.26 | +0.23 (+1.21%) | 1,526,407 |
| 15 Dec 2017 | USD | 19.45 | 19.569 | 18.68 | 19.03 | 19.03 | -0.44 (-2.26%) | 6,614,360 |
| 14 Dec 2017 | USD | 19.37 | 19.71 | 19.165 | 19.47 | 19.47 | +0.12 (+0.62%) | 3,863,509 |
| 13 Dec 2017 | USD | 19.16 | 19.58 | 18.85 | 19.35 | 19.35 | +0.3 (+1.57%) | 2,280,959 |
| 12 Dec 2017 | USD | 19.34 | 19.36 | 18.8 | 19.05 | 19.05 | -0.16 (-0.83%) | 3,342,398 |
| 11 Dec 2017 | USD | 19.24 | 19.71 | 18.96 | 19.21 | 19.21 | +0.13 (+0.68%) | 3,064,858 |
| 8 Dec 2017 | USD | 18.41 | 19.41 | 18.19 | 19.08 | 19.08 | +0.67 (+3.64%) | 2,377,765 |
| 7 Dec 2017 | USD | 18.02 | 18.5 | 17.85 | 18.41 | 18.41 | +0.28 (+1.54%) | 1,050,873 |
| 6 Dec 2017 | USD | 18.67 | 18.67 | 17.83 | 18.13 | 18.13 | -0.39 (-2.11%) | 1,842,992 |
| 5 Dec 2017 | USD | 18.68 | 19.33 | 18.39 | 18.52 | 18.52 | +0.16 (+0.87%) | 2,880,536 |
| 4 Dec 2017 | USD | 18.54 | 18.73 | 17.99 | 18.36 | 18.36 | -0.08 (-0.43%) | 2,163,504 |
| 1 Dec 2017 | USD | 17.8 | 18.52 | 17.8 | 18.44 | 18.44 | +0.59 (+3.31%) | 2,575,824 |
| 30 Nov 2017 | USD | 18.86 | 19 | 17.81 | 17.85 | 17.85 | -0.85 (-4.55%) | 1,537,078 |
| 29 Nov 2017 | USD | 18.34 | 18.92 | 18.28 | 18.7 | 18.7 | +0.34 (+1.85%) | 2,049,423 |
| 28 Nov 2017 | USD | 18.76 | 19.12 | 18.07 | 18.36 | 18.36 | -0.43 (-2.29%) | 2,201,131 |
| 27 Nov 2017 | USD | 19.2 | 19.49 | 18.653 | 18.79 | 18.79 | -0.41 (-2.14%) | 1,232,169 |
| 24 Nov 2017 | USD | 19.24 | 19.37 | 19.05 | 19.2 | 19.2 | -0.13 (-0.67%) | 957,103 |
| 23 Nov 2017 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 19.75 | 19.86 | 19.1 | 19.33 | 19.33 | -0.77 (-3.83%) | 3,303,793 |
| 21 Nov 2017 | USD | 20.5 | 21 | 19.81 | 20.1 | 20.1 | -0.38 (-1.86%) | 1,800,255 |
| 20 Nov 2017 | USD | 20.25 | 20.75 | 19.92 | 20.48 | 20.48 | +0.62 (+3.12%) | 1,174,976 |
