| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.75 | 20.8453 | 20.7 | 20.76 | 20.76 | -0.02 (-0.10%) | 82,675 |
| 28 Dec 2017 | USD | 20.8195 | 20.854 | 20.7701 | 20.78 | 20.78 | -0.07 (-0.33%) | 50,530 |
| 27 Dec 2017 | USD | 20.9 | 20.9 | 20.78 | 20.8497 | 20.8497 | -0.03 (-0.15%) | 33,965 |
| 26 Dec 2017 | USD | 21.11 | 21.11 | 20.8501 | 20.88 | 20.88 | -0.05 (-0.24%) | 28,638 |
| 25 Dec 2017 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.2 | 21.2 | 20.85 | 20.93 | 20.93 | -0.024 (-0.12%) | 16,451 |
| 21 Dec 2017 | USD | 20.83 | 20.988 | 20.83 | 20.9542 | 20.9542 | +0.094 (+0.45%) | 11,119 |
| 20 Dec 2017 | USD | 20.8 | 21 | 20.751 | 20.86 | 20.86 | 0.0 (0.0%) | 18,952 |
| 19 Dec 2017 | USD | 20.79 | 20.9971 | 20.79 | 20.86 | 20.86 | +0.04 (+0.19%) | 17,283 |
| 18 Dec 2017 | USD | 21.25 | 21.25 | 20.82 | 20.82 | 20.82 | -0.169 (-0.81%) | 23,442 |
| 15 Dec 2017 | USD | 21.06 | 21.06 | 20.81 | 20.989 | 20.989 | +0.099 (+0.47%) | 22,248 |
| 14 Dec 2017 | USD | 20.93 | 21 | 20.83 | 20.89 | 20.89 | -0.04 (-0.19%) | 63,649 |
| 13 Dec 2017 | USD | 20.89 | 21 | 20.8 | 20.93 | 20.93 | +0.01 (+0.05%) | 24,618 |
| 12 Dec 2017 | USD | 21.21 | 21.21 | 20.86 | 20.92 | 20.92 | -0.07 (-0.33%) | 10,036 |
| 11 Dec 2017 | USD | 20.81 | 21.01 | 20.81 | 20.99 | 20.99 | +0.055 (+0.26%) | 22,327 |
| 8 Dec 2017 | USD | 20.8 | 20.9999 | 20.8 | 20.935 | 20.935 | +0.025 (+0.12%) | 30,575 |
| 7 Dec 2017 | USD | 20.8 | 20.966 | 20.8 | 20.91 | 20.91 | +0.06 (+0.29%) | 10,497 |
| 6 Dec 2017 | USD | 20.8329 | 20.97 | 20.8329 | 20.85 | 20.85 | +0.1 (+0.48%) | 56,439 |
| 5 Dec 2017 | USD | 20.95 | 20.95 | 20.75 | 20.7501 | 20.7501 | -0.12 (-0.57%) | 13,113 |
| 4 Dec 2017 | USD | 20.99 | 21.0644 | 20.87 | 20.87 | 20.87 | -0.08 (-0.38%) | 39,453 |
| 1 Dec 2017 | USD | 21.0145 | 21.035 | 20.8053 | 20.95 | 20.95 | -0.05 (-0.24%) | 21,331 |
| 30 Nov 2017 | USD | 21.19 | 21.22 | 21 | 21 | 21 | -0.145 (-0.69%) | 20,936 |
| 29 Nov 2017 | USD | 21.1681 | 21.219 | 21.1454 | 21.1454 | 21.1454 | +0.045 (+0.22%) | 23,636 |
| 28 Nov 2017 | USD | 21.1152 | 21.169 | 21.045 | 21.1 | 21.1 | -0.05 (-0.24%) | 16,272 |
| 27 Nov 2017 | USD | 21.46 | 21.46 | 21.1 | 21.15 | 21.15 | -0.11 (-0.52%) | 16,459 |
| 24 Nov 2017 | USD | 21.2545 | 21.2598 | 21.205 | 21.2598 | 21.2598 | +0.11 (+0.52%) | 1,349 |
| 23 Nov 2017 | USD | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.87 | 21.22 | 20.87 | 21.15 | 21.15 | +0.043 (+0.20%) | 25,562 |
| 21 Nov 2017 | USD | 21.21 | 21.21 | 21.107 | 21.107 | 21.107 | -0.123 (-0.58%) | 8,367 |
