| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 22.19 | 22.63 | 22.055 | 22.37 | 22.37 | +0.19 (+0.86%) | 38,069 |
| 2 Jan 2018 | USD | 22.08 | 22.23 | 21.8401 | 22.18 | 22.18 | +0.13 (+0.59%) | 74,406 |
| 1 Jan 2018 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.23 | 22.36 | 21.94 | 22.05 | 22.05 | -0.2 (-0.90%) | 40,302 |
| 28 Dec 2017 | USD | 22.77 | 22.77 | 21.94 | 22.25 | 22.25 | -0.49 (-2.15%) | 28,263 |
| 27 Dec 2017 | USD | 22.61 | 22.89 | 22.5808 | 22.74 | 22.74 | +0.13 (+0.57%) | 28,738 |
| 26 Dec 2017 | USD | 22.58 | 22.83 | 22.4 | 22.61 | 22.61 | 0.0 (0.0%) | 19,377 |
| 25 Dec 2017 | USD | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.67 | 22.7833 | 22.53 | 22.61 | 22.61 | -0.17 (-0.75%) | 18,731 |
| 21 Dec 2017 | USD | 23.26 | 23.26 | 22.7101 | 22.78 | 22.78 | -0.47 (-2.02%) | 45,129 |
| 20 Dec 2017 | USD | 23.58 | 23.9699 | 23.18 | 23.25 | 23.25 | -0.28 (-1.19%) | 57,664 |
| 19 Dec 2017 | USD | 23.7 | 23.8776 | 23.49 | 23.53 | 23.53 | -0.1 (-0.42%) | 40,657 |
| 18 Dec 2017 | USD | 23.5 | 23.75 | 23.095 | 23.63 | 23.63 | +0.29 (+1.24%) | 31,041 |
| 15 Dec 2017 | USD | 23.15 | 23.43 | 23.055 | 23.34 | 23.34 | +0.19 (+0.82%) | 72,340 |
| 14 Dec 2017 | USD | 22.59 | 23.16 | 22.59 | 23.15 | 23.15 | +0.56 (+2.48%) | 45,915 |
| 13 Dec 2017 | USD | 22.53 | 22.86 | 22.39 | 22.59 | 22.59 | +0.05 (+0.22%) | 32,425 |
| 12 Dec 2017 | USD | 21.9 | 22.6726 | 21.9 | 22.54 | 22.54 | +0.65 (+2.97%) | 87,406 |
| 11 Dec 2017 | USD | 21.7 | 21.99 | 21.7 | 21.89 | 21.89 | +0.12 (+0.55%) | 45,138 |
| 8 Dec 2017 | USD | 22.04 | 22.21 | 21.74 | 21.77 | 21.77 | -0.16 (-0.73%) | 34,886 |
| 7 Dec 2017 | USD | 21.84 | 22.24 | 21.351 | 21.93 | 21.93 | +0.09 (+0.41%) | 49,583 |
| 6 Dec 2017 | USD | 21.96 | 22.03 | 21.74 | 21.84 | 21.84 | -0.06 (-0.27%) | 70,030 |
| 5 Dec 2017 | USD | 22.57 | 22.65 | 21.65 | 21.9 | 21.9 | -0.66 (-2.93%) | 146,293 |
| 4 Dec 2017 | USD | 22.69 | 22.92 | 22.48 | 22.56 | 22.56 | +0.12 (+0.53%) | 36,960 |
| 1 Dec 2017 | USD | 22.56 | 22.77 | 22.01 | 22.44 | 22.44 | -0.18 (-0.80%) | 48,006 |
| 30 Nov 2017 | USD | 22.46 | 22.71 | 22.29 | 22.62 | 22.62 | +0.19 (+0.85%) | 55,897 |
| 29 Nov 2017 | USD | 22.39 | 22.59 | 22.21 | 22.43 | 22.43 | +0.04 (+0.18%) | 61,632 |
| 28 Nov 2017 | USD | 22.27 | 22.54 | 21.95 | 22.39 | 22.39 | +0.13 (+0.58%) | 118,023 |
| 27 Nov 2017 | USD | 22.62 | 22.76 | 22.22 | 22.26 | 22.26 | -0.37 (-1.63%) | 26,938 |
| 24 Nov 2017 | USD | 22.81 | 22.81 | 22.54 | 22.63 | 22.63 | -0.16 (-0.70%) | 11,622 |
| 23 Nov 2017 | USD | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.0 (0.0%) | 0 |
