| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | USD | 20.03 | 20.74 | 19.74 | 20.44 | 20.44 | +0.52 (+2.61%) | 1,574,475 |
| 16 Jan 2018 | USD | 20.28 | 20.49 | 19.83 | 19.92 | 19.92 | -0.37 (-1.82%) | 1,504,701 |
| 15 Jan 2018 | USD | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 20.3 | 20.51 | 20.1301 | 20.29 | 20.29 | 0.0 (0.0%) | 746,775 |
| 11 Jan 2018 | USD | 19.91 | 20.905 | 19.91 | 20.29 | 20.29 | +0.48 (+2.42%) | 1,429,951 |
| 10 Jan 2018 | USD | 20.11 | 20.265 | 19.755 | 19.81 | 19.81 | -0.26 (-1.30%) | 1,313,376 |
| 9 Jan 2018 | USD | 20.25 | 20.31 | 19.6201 | 20.07 | 20.07 | -0.15 (-0.74%) | 1,622,394 |
| 8 Jan 2018 | USD | 19.91 | 20.405 | 19.9 | 20.22 | 20.22 | +0.1 (+0.50%) | 1,278,434 |
| 5 Jan 2018 | USD | 20.23 | 20.27 | 19.97 | 20.12 | 20.12 | -0.25 (-1.23%) | 1,011,714 |
| 4 Jan 2018 | USD | 20.23 | 20.46 | 19.78 | 20.37 | 20.37 | +0.04 (+0.20%) | 1,721,000 |
| 3 Jan 2018 | USD | 20.13 | 20.63 | 20.105 | 20.33 | 20.33 | +0.33 (+1.65%) | 1,868,519 |
| 2 Jan 2018 | USD | 19.95 | 20.13 | 19.7 | 20 | 20 | +0.2 (+1.01%) | 991,482 |
| 1 Jan 2018 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.22 | 20.2526 | 19.64 | 19.8 | 19.8 | -0.37 (-1.83%) | 1,596,535 |
| 28 Dec 2017 | USD | 20.21 | 20.37 | 20.11 | 20.17 | 20.17 | -0.05 (-0.25%) | 1,024,354 |
| 27 Dec 2017 | USD | 20.61 | 20.68 | 20.19 | 20.22 | 20.22 | -0.46 (-2.22%) | 933,084 |
| 26 Dec 2017 | USD | 20.2 | 20.74 | 20.16 | 20.68 | 20.68 | +0.54 (+2.68%) | 742,739 |
| 25 Dec 2017 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.97 | 20.33 | 19.9 | 20.14 | 20.14 | +0.3 (+1.51%) | 1,462,503 |
| 21 Dec 2017 | USD | 19.2 | 19.925 | 19.14 | 19.84 | 19.84 | +0.55 (+2.85%) | 1,912,511 |
| 20 Dec 2017 | USD | 19.16 | 19.3 | 18.83 | 19.29 | 19.29 | +0.3 (+1.58%) | 1,756,660 |
| 19 Dec 2017 | USD | 19.42 | 19.42 | 18.9 | 18.99 | 18.99 | -0.03 (-0.16%) | 2,134,083 |
| 18 Dec 2017 | USD | 18.92 | 19.4 | 18.77 | 19.02 | 19.02 | +0.19 (+1.01%) | 1,541,298 |
| 15 Dec 2017 | USD | 19.33 | 19.36 | 18.58 | 18.83 | 18.83 | -0.44 (-2.28%) | 2,615,834 |
| 14 Dec 2017 | USD | 19.29 | 19.49 | 19.2 | 19.27 | 19.27 | -0.08 (-0.41%) | 1,630,637 |
| 13 Dec 2017 | USD | 19.19 | 19.5 | 19.14 | 19.35 | 19.35 | +0.06 (+0.31%) | 1,055,521 |
| 12 Dec 2017 | USD | 19.53 | 19.74 | 19.0868 | 19.29 | 19.29 | -0.12 (-0.62%) | 1,122,444 |
| 11 Dec 2017 | USD | 18.91 | 19.42 | 18.86 | 19.41 | 19.41 | +0.48 (+2.54%) | 657,987 |
| 8 Dec 2017 | USD | 19.14 | 19.22 | 18.8 | 18.93 | 18.93 | +0.05 (+0.26%) | 1,056,942 |
| 7 Dec 2017 | USD | 18.91 | 19.1 | 18.65 | 18.88 | 18.88 | +0.01 (+0.05%) | 1,063,581 |
