| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 22.27 | 22.77 | 22.07 | 22.56 | 22.56 | +0.3 (+1.35%) | 95,021 |
| 2 Jan 2018 | USD | 22.22 | 22.34 | 21.94 | 22.26 | 22.26 | +0.04 (+0.18%) | 180,432 |
| 1 Jan 2018 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.35 | 22.56 | 22.04 | 22.22 | 22.22 | -0.12 (-0.54%) | 168,179 |
| 28 Dec 2017 | USD | 22.97 | 22.97 | 22.08 | 22.34 | 22.34 | -0.6 (-2.62%) | 121,912 |
| 27 Dec 2017 | USD | 22.74 | 23.06 | 22.6 | 22.94 | 22.94 | +0.2 (+0.88%) | 100,886 |
| 26 Dec 2017 | USD | 22.66 | 22.88 | 22.44 | 22.74 | 22.74 | 0.0 (0.0%) | 70,115 |
| 25 Dec 2017 | USD | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.75 | 22.7966 | 22.57 | 22.74 | 22.74 | -0.06 (-0.26%) | 81,897 |
| 21 Dec 2017 | USD | 23.22 | 23.29 | 22.76 | 22.8 | 22.8 | -0.43 (-1.85%) | 116,464 |
| 20 Dec 2017 | USD | 23.52 | 23.54 | 23.19 | 23.23 | 23.23 | -0.31 (-1.32%) | 106,174 |
| 19 Dec 2017 | USD | 23.69 | 23.999 | 23.5 | 23.54 | 23.54 | -0.11 (-0.47%) | 92,226 |
| 18 Dec 2017 | USD | 23.52 | 23.86 | 23.16 | 23.65 | 23.65 | +0.28 (+1.20%) | 103,115 |
| 15 Dec 2017 | USD | 23.16 | 23.52 | 23.1 | 23.37 | 23.37 | +0.23 (+0.99%) | 200,008 |
| 14 Dec 2017 | USD | 22.73 | 23.26 | 22.69 | 23.14 | 23.14 | +0.4 (+1.76%) | 187,733 |
| 13 Dec 2017 | USD | 22.57 | 22.97 | 22.54 | 22.74 | 22.74 | +0.18 (+0.80%) | 67,560 |
| 12 Dec 2017 | USD | 22.17 | 22.72 | 22.07 | 22.56 | 22.56 | +0.5 (+2.27%) | 95,694 |
| 11 Dec 2017 | USD | 22 | 22.06 | 21.77 | 22.06 | 22.06 | +0.29 (+1.33%) | 322,972 |
| 8 Dec 2017 | USD | 22.1 | 22.18 | 21.75 | 21.77 | 21.77 | -0.23 (-1.05%) | 87,278 |
| 7 Dec 2017 | USD | 21.86 | 22.21 | 21.71 | 22 | 22 | +0.11 (+0.50%) | 134,594 |
| 6 Dec 2017 | USD | 22.01 | 22.11 | 21.8 | 21.89 | 21.89 | -0.13 (-0.59%) | 182,304 |
| 5 Dec 2017 | USD | 22.54 | 22.75 | 21.79 | 22.02 | 22.02 | -0.53 (-2.35%) | 263,316 |
| 4 Dec 2017 | USD | 22.57 | 22.94 | 22.5 | 22.55 | 22.55 | +0.16 (+0.71%) | 135,624 |
| 1 Dec 2017 | USD | 22.63 | 22.76 | 22.06 | 22.39 | 22.39 | -0.25 (-1.10%) | 221,359 |
| 30 Nov 2017 | USD | 22.62 | 22.75 | 22.46 | 22.64 | 22.64 | +0.05 (+0.22%) | 101,525 |
| 29 Nov 2017 | USD | 22.52 | 22.65 | 22.37 | 22.59 | 22.59 | +0.08 (+0.36%) | 146,366 |
| 28 Nov 2017 | USD | 22.37 | 22.62 | 22.05 | 22.51 | 22.51 | +0.16 (+0.72%) | 150,384 |
| 27 Nov 2017 | USD | 22.65 | 22.86 | 22.26 | 22.35 | 22.35 | -0.33 (-1.46%) | 121,499 |
| 24 Nov 2017 | USD | 22.8 | 22.86 | 22.52 | 22.68 | 22.68 | -0.08 (-0.35%) | 33,290 |
| 23 Nov 2017 | USD | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.0 (0.0%) | 0 |
