| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 23 | 23.24 | 22.5 | 22.84 | 1,142 | -0.07 (-0.31%) | 41,837 |
| 26 Dec 2017 | USD | 22.99 | 23.05 | 22.52 | 22.91 | 1,145.5 | -0.05 (-0.22%) | 29,164 |
| 25 Dec 2017 | USD | 22.96 | 22.96 | 22.96 | 22.96 | 1,148 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.04 | 24.04 | 22.425 | 22.96 | 1,148 | -0.96 (-4.01%) | 30,296 |
| 21 Dec 2017 | USD | 24.09 | 24.39 | 23.4516 | 23.92 | 1,196 | -0.02 (-0.08%) | 43,318 |
| 20 Dec 2017 | USD | 21.3 | 24.39 | 21.3 | 23.94 | 1,197 | +2.82 (+13.35%) | 82,786 |
| 19 Dec 2017 | USD | 22.85 | 22.9 | 20.89 | 21.12 | 1,056 | -1.59 (-7.00%) | 51,655 |
| 18 Dec 2017 | USD | 22.95 | 23.765 | 21.53 | 22.71 | 1,135.5 | +0.06 (+0.26%) | 92,314 |
| 15 Dec 2017 | USD | 23.91 | 24.5149 | 22.35 | 22.65 | 1,132.5 | -1.33 (-5.55%) | 577,160 |
| 14 Dec 2017 | USD | 24.31 | 24.5696 | 23.1901 | 23.98 | 1,199 | +0.04 (+0.17%) | 133,938 |
| 13 Dec 2017 | USD | 23.94 | 24.96 | 23.32 | 23.94 | 1,197 | 0.0 (0.0%) | 179,501 |
| 12 Dec 2017 | USD | 22.9 | 24.24 | 22.505 | 23.94 | 1,197 | +1.19 (+5.23%) | 107,124 |
| 11 Dec 2017 | USD | 20.82 | 23.21 | 20.65 | 22.75 | 1,137.5 | +2.25 (+10.98%) | 147,100 |
| 8 Dec 2017 | USD | 20 | 20.89 | 19.5 | 20.5 | 1,025 | +0.65 (+3.27%) | 57,351 |
| 7 Dec 2017 | USD | 19.17 | 19.99 | 18.94 | 19.85 | 992.5 | +0.88 (+4.64%) | 41,888 |
| 6 Dec 2017 | USD | 18.13 | 19.05 | 17.611 | 18.97 | 948.5 | +1.07 (+5.98%) | 23,891 |
| 5 Dec 2017 | USD | 17.18 | 18.05 | 17.11 | 17.9 | 895 | +0.77 (+4.50%) | 42,372 |
| 4 Dec 2017 | USD | 18.58 | 19.879 | 17.015 | 17.13 | 856.5 | -1.6 (-8.54%) | 93,186 |
| 1 Dec 2017 | USD | 19 | 19.11 | 18.38 | 18.73 | 936.5 | -0.41 (-2.14%) | 28,883 |
| 30 Nov 2017 | USD | 20.03 | 20.03 | 18.87 | 19.14 | 957 | -0.69 (-3.48%) | 44,004 |
| 29 Nov 2017 | USD | 19.69 | 20.17 | 19.16 | 19.83 | 991.5 | +0.03 (+0.15%) | 53,183 |
| 28 Nov 2017 | USD | 19.43 | 20.35 | 19.01 | 19.8 | 990 | +0.05 (+0.25%) | 55,752 |
| 27 Nov 2017 | USD | 20.05 | 20.52 | 19.53 | 19.75 | 987.5 | -0.15 (-0.75%) | 45,504 |
| 24 Nov 2017 | USD | 20 | 20.24 | 19.59 | 19.9 | 995 | +0.44 (+2.26%) | 15,981 |
| 23 Nov 2017 | USD | 19.46 | 19.46 | 19.46 | 19.46 | 973 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.97 | 19.49 | 18.7 | 19.46 | 973 | +0.74 (+3.95%) | 25,133 |
| 21 Nov 2017 | USD | 18.93 | 19.4999 | 18.45 | 18.72 | 936 | -0.03 (-0.16%) | 25,488 |
| 20 Nov 2017 | USD | 18.38 | 18.86 | 18.145 | 18.75 | 937.5 | +0.41 (+2.24%) | 27,063 |
| 17 Nov 2017 | USD | 18.7 | 19.175 | 18.2098 | 18.34 | 917 | -0.52 (-2.76%) | 41,005 |
| 16 Nov 2017 | USD | 17.94 | 19.7592 | 17.94 | 18.86 | 943 | +0.92 (+5.13%) | 40,808 |
