| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 24.77 | 24.99 | 24.51 | 24.81 | 24.81 | +0.19 (+0.77%) | 545,600 |
| 2 Jan 2018 | USD | 24.02 | 24.73 | 23.88 | 24.62 | 24.62 | +0.77 (+3.23%) | 870,200 |
| 1 Jan 2018 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 24.21 | 24.8 | 23.83 | 23.85 | 23.85 | -0.3 (-1.24%) | 742,700 |
| 28 Dec 2017 | USD | 24.17 | 24.23 | 23.88 | 24.15 | 24.15 | +0.16 (+0.67%) | 627,500 |
| 27 Dec 2017 | USD | 23.8 | 24.29 | 23.69 | 23.99 | 23.99 | +0.21 (+0.88%) | 362,000 |
| 26 Dec 2017 | USD | 24.23 | 24.28 | 23.43 | 23.78 | 23.78 | -0.62 (-2.54%) | 601,500 |
| 25 Dec 2017 | USD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.54 | 24.54 | 24.04 | 24.4 | 24.4 | -0.05 (-0.20%) | 793,300 |
| 21 Dec 2017 | USD | 25 | 25.02 | 24.43 | 24.45 | 24.45 | -0.23 (-0.93%) | 734,400 |
| 20 Dec 2017 | USD | 25.11 | 25.2 | 24.65 | 24.68 | 24.68 | -0.14 (-0.56%) | 625,300 |
| 19 Dec 2017 | USD | 25.04 | 25.56 | 24.79 | 24.82 | 24.82 | -0.24 (-0.96%) | 927,100 |
| 18 Dec 2017 | USD | 25.11 | 25.27 | 24.85 | 25.06 | 25.06 | +0.07 (+0.28%) | 864,600 |
| 15 Dec 2017 | USD | 24.25 | 25.05 | 24 | 24.99 | 24.99 | +0.81 (+3.35%) | 2,363,200 |
| 14 Dec 2017 | USD | 23.8 | 24.68 | 23.8 | 24.18 | 24.18 | +0.39 (+1.64%) | 1,006,800 |
| 13 Dec 2017 | USD | 23.78 | 24.39 | 23.57 | 23.79 | 23.79 | +0.13 (+0.55%) | 1,152,700 |
| 12 Dec 2017 | USD | 24.1 | 24.56 | 23.59 | 23.66 | 23.66 | -0.42 (-1.74%) | 1,066,100 |
| 11 Dec 2017 | USD | 24.42 | 24.86 | 23.5 | 24.08 | 24.08 | -0.32 (-1.31%) | 1,215,000 |
| 8 Dec 2017 | USD | 24.13 | 24.61 | 24.1 | 24.4 | 24.4 | +0.51 (+2.13%) | 1,657,000 |
| 7 Dec 2017 | USD | 23.32 | 23.92 | 23.3 | 23.89 | 23.89 | +0.74 (+3.20%) | 1,051,600 |
| 6 Dec 2017 | USD | 22.82 | 23.24 | 22.47 | 23.15 | 23.15 | +0.14 (+0.61%) | 1,336,800 |
| 5 Dec 2017 | USD | 22.48 | 23.88 | 22.29 | 23.01 | 23.01 | +0.47 (+2.09%) | 1,225,800 |
| 4 Dec 2017 | USD | 24.18 | 24.46 | 22.29 | 22.54 | 22.54 | -1.27 (-5.33%) | 1,509,800 |
| 1 Dec 2017 | USD | 24.7 | 24.7 | 21.75 | 23.81 | 23.81 | -1.08 (-4.34%) | 3,159,500 |
| 30 Nov 2017 | USD | 24.92 | 25.31 | 24.56 | 24.89 | 24.89 | +0.27 (+1.10%) | 941,300 |
| 29 Nov 2017 | USD | 27.56 | 27.84 | 24.45 | 24.62 | 24.62 | -2.93 (-10.64%) | 1,741,300 |
| 28 Nov 2017 | USD | 27.68 | 27.92 | 27.1 | 27.55 | 27.55 | +0.05 (+0.18%) | 698,700 |
| 27 Nov 2017 | USD | 28.01 | 28.02 | 27.42 | 27.5 | 27.5 | -0.94 (-3.31%) | 1,081,800 |
| 24 Nov 2017 | USD | 28.23 | 28.66 | 28.18 | 28.44 | 28.44 | +0.42 (+1.50%) | 307,400 |
| 23 Nov 2017 | USD | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
