| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 23.2 | 23.23 | 23.11 | 23.17 | 23.17 | +0.03 (+0.13%) | 108,355 |
| 27 Dec 2017 | USD | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.02 (-0.09%) | 99,375 |
| 26 Dec 2017 | USD | 23.1 | 23.295 | 23.1 | 23.16 | 23.16 | -0.04 (-0.17%) | 81,825 |
| 25 Dec 2017 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.15 | 23.22 | 23.07 | 23.2 | 23.2 | -0.08 (-0.34%) | 164,443 |
| 21 Dec 2017 | USD | 23.17 | 23.34 | 23.132 | 23.28 | 23.28 | +0.03 (+0.13%) | 201,461 |
| 20 Dec 2017 | USD | 23.4 | 23.5 | 23.22 | 23.25 | 23.25 | -0.43 (-1.82%) | 219,611 |
| 19 Dec 2017 | USD | 23.707 | 23.74 | 23.55 | 23.68 | 23.68 | +0.02 (+0.08%) | 738,139 |
| 18 Dec 2017 | USD | 23.715 | 23.775 | 23.66 | 23.66 | 23.66 | +0.435 (+1.87%) | 272,171 |
| 15 Dec 2017 | USD | 23.103 | 23.25 | 23.07 | 23.225 | 23.225 | +0.215 (+0.93%) | 2,024,005 |
| 14 Dec 2017 | USD | 23.18 | 23.3 | 23 | 23.01 | 23.01 | -0.065 (-0.28%) | 1,105,980 |
| 13 Dec 2017 | USD | 23.16 | 23.22 | 23.04 | 23.075 | 23.075 | -0.055 (-0.24%) | 141,176 |
| 12 Dec 2017 | USD | 23.14 | 23.19 | 23.04 | 23.13 | 23.13 | -0.155 (-0.67%) | 117,664 |
| 11 Dec 2017 | USD | 23.35 | 23.41 | 23.25 | 23.285 | 23.285 | -0.125 (-0.53%) | 123,760 |
| 8 Dec 2017 | USD | 23.358 | 23.44 | 23.31 | 23.41 | 23.41 | +0.04 (+0.17%) | 152,056 |
| 7 Dec 2017 | USD | 23.36 | 23.49 | 23.34 | 23.37 | 23.37 | -0.04 (-0.17%) | 145,248 |
| 6 Dec 2017 | USD | 23.32 | 23.46 | 23.26 | 23.41 | 23.41 | +0.01 (+0.04%) | 121,418 |
| 5 Dec 2017 | USD | 23.4 | 23.58 | 23.36 | 23.4 | 23.4 | -0.2 (-0.85%) | 96,092 |
| 4 Dec 2017 | USD | 23.68 | 23.71 | 23.53 | 23.6 | 23.6 | +0.176 (+0.75%) | 149,389 |
| 1 Dec 2017 | USD | 23.32 | 23.5 | 23.26 | 23.424 | 23.424 | -0.151 (-0.64%) | 99,953 |
| 30 Nov 2017 | USD | 23.73 | 23.73 | 23.56 | 23.575 | 23.575 | -0.095 (-0.40%) | 213,392 |
| 29 Nov 2017 | USD | 23.67 | 23.777 | 23.59 | 23.67 | 23.67 | +0.14 (+0.59%) | 100,649 |
| 28 Nov 2017 | USD | 23.39 | 23.57 | 23.34 | 23.53 | 23.53 | +0.16 (+0.68%) | 183,115 |
| 27 Nov 2017 | USD | 23.48 | 23.57 | 23.37 | 23.37 | 23.37 | -0.203 (-0.86%) | 80,841 |
| 24 Nov 2017 | USD | 23.59 | 23.66 | 23.57 | 23.573 | 23.573 | +0.283 (+1.22%) | 68,225 |
| 23 Nov 2017 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.34 | 23.39 | 23.18 | 23.29 | 23.29 | -0.095 (-0.41%) | 104,320 |
| 21 Nov 2017 | USD | 23.38 | 23.44 | 23.31 | 23.385 | 23.385 | +0.335 (+1.45%) | 114,194 |
| 20 Nov 2017 | USD | 23.13 | 23.15 | 23.02 | 23.05 | 23.05 | -0.155 (-0.67%) | 100,286 |
| 17 Nov 2017 | USD | 23.313 | 23.35 | 23.18 | 23.205 | 23.205 | +0.01 (+0.04%) | 92,320 |
