| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 20.8457 | 20.9578 | 20.4441 | 20.715 | 19.551 | -0.289 (-1.38%) | 73,001 |
| 8 Jan 2018 | USD | 20.827 | 21.0418 | 20.729 | 21.0045 | 19.8242 | +0.009 (+0.04%) | 121,390 |
| 5 Jan 2018 | USD | 20.9578 | 21.1819 | 20.9017 | 20.9951 | 19.8154 | 0.0 (0.0%) | 67,872 |
| 4 Jan 2018 | USD | 21.0045 | 21.2006 | 20.6616 | 20.9951 | 19.8154 | +0.093 (+0.45%) | 93,229 |
| 3 Jan 2018 | USD | 21.0325 | 21.0699 | 20.7617 | 20.9017 | 19.7272 | +0.037 (+0.18%) | 179,161 |
| 2 Jan 2018 | USD | 20.5188 | 20.9391 | 20.3227 | 20.8644 | 19.692 | +0.234 (+1.13%) | 106,117 |
| 1 Jan 2018 | USD | 20.6309 | 20.6309 | 20.6309 | 20.6309 | 19.4716 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.3134 | 20.715 | 20.2573 | 20.6309 | 19.4716 | +0.075 (+0.36%) | 70,146 |
| 28 Dec 2017 | USD | 19.9304 | 20.6216 | 19.753 | 20.5562 | 19.4011 | +0.729 (+3.67%) | 155,955 |
| 27 Dec 2017 | USD | 19.781 | 19.9211 | 19.5289 | 19.8277 | 18.7136 | -0.065 (-0.33%) | 41,861 |
| 26 Dec 2017 | USD | 20.0892 | 20.3134 | 19.7343 | 19.8931 | 18.7753 | -0.121 (-0.61%) | 43,300 |
| 25 Dec 2017 | USD | 20.0145 | 20.0145 | 20.0145 | 20.0145 | 18.8899 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.1079 | 20.22 | 19.8464 | 20.0145 | 18.8899 | +0.014 (+0.07%) | 103,073 |
| 21 Dec 2017 | USD | 19.3701 | 20.2013 | 19.1646 | 20.0005 | 18.8767 | +0.574 (+2.96%) | 90,147 |
| 20 Dec 2017 | USD | 19.2487 | 19.6129 | 19.2487 | 19.4261 | 18.3345 | +0.103 (+0.53%) | 112,730 |
| 19 Dec 2017 | USD | 19.1646 | 19.4635 | 18.9124 | 19.3234 | 18.2376 | +0.327 (+1.72%) | 136,977 |
| 18 Dec 2017 | USD | 19.1459 | 19.3888 | 18.8658 | 18.9965 | 17.9291 | -0.149 (-0.78%) | 55,322 |
| 15 Dec 2017 | USD | 19.2113 | 19.2113 | 18.5295 | 19.1459 | 18.0701 | -0.047 (-0.24%) | 125,607 |
| 14 Dec 2017 | USD | 19.1926 | 19.5289 | 18.268 | 19.1926 | 18.1142 | -0.047 (-0.24%) | 126,456 |
| 13 Dec 2017 | USD | 19.5475 | 19.7904 | 18.9405 | 19.2393 | 18.1582 | -0.448 (-2.28%) | 125,442 |
| 12 Dec 2017 | USD | 19.6316 | 19.7717 | 19.5195 | 19.6876 | 18.5813 | +0.131 (+0.67%) | 66,595 |
| 11 Dec 2017 | USD | 19.9211 | 19.9678 | 19.4728 | 19.5569 | 18.458 | -0.42 (-2.10%) | 98,158 |
| 8 Dec 2017 | USD | 19.258 | 20.0332 | 19.258 | 19.9771 | 18.8546 | +0.532 (+2.74%) | 54,822 |
| 7 Dec 2017 | USD | 19.3607 | 19.4728 | 19.23 | 19.4448 | 18.3522 | +0.047 (+0.24%) | 40,882 |
| 6 Dec 2017 | USD | 19.3421 | 19.4261 | 18.8377 | 19.3981 | 18.3081 | +0.065 (+0.34%) | 38,456 |
| 5 Dec 2017 | USD | 19.809 | 19.9865 | 19.2673 | 19.3327 | 18.2464 | -0.607 (-3.04%) | 101,007 |
| 4 Dec 2017 | USD | 20.3507 | 20.5801 | 19.7063 | 19.9398 | 18.8194 | -0.374 (-1.84%) | 69,203 |
| 1 Dec 2017 | USD | 20.3694 | 20.5188 | 20.0145 | 20.3134 | 19.172 | -0.056 (-0.27%) | 75,619 |
| 30 Nov 2017 | USD | 19.9958 | 20.5281 | 19.6316 | 20.3694 | 19.2248 | +0.383 (+1.92%) | 69,486 |
| 29 Nov 2017 | USD | 20.0799 | 20.0986 | 19.725 | 19.9865 | 18.8634 | -0.205 (-1.02%) | 50,228 |
