| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 25.46 | 25.55 | 25.03 | 25.19 | 25.19 | -0.38 (-1.49%) | 354,705 |
| 5 Jan 2018 | USD | 25.73 | 25.83 | 25.37 | 25.57 | 25.57 | +0.06 (+0.24%) | 345,600 |
| 4 Jan 2018 | USD | 25.73 | 26.08 | 25.51 | 25.51 | 25.51 | -0.05 (-0.20%) | 392,953 |
| 3 Jan 2018 | USD | 25.58 | 25.74 | 25.33 | 25.56 | 25.56 | -0.03 (-0.12%) | 978,396 |
| 2 Jan 2018 | USD | 25.93 | 25.93 | 25.145 | 25.59 | 25.59 | -0.14 (-0.54%) | 864,307 |
| 1 Jan 2018 | USD | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 26.13 | 26.29 | 25.72 | 25.73 | 25.73 | -0.35 (-1.34%) | 392,063 |
| 28 Dec 2017 | USD | 26.27 | 26.27 | 25.99 | 26.08 | 26.08 | -0.12 (-0.46%) | 218,855 |
| 27 Dec 2017 | USD | 26.37 | 26.45 | 26.07 | 26.2 | 26.2 | -0.17 (-0.64%) | 421,561 |
| 26 Dec 2017 | USD | 26.39 | 26.57 | 26.22 | 26.37 | 26.37 | -0.09 (-0.34%) | 201,352 |
| 25 Dec 2017 | USD | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 26.65 | 26.7 | 26.34 | 26.46 | 26.46 | -0.25 (-0.94%) | 228,017 |
| 21 Dec 2017 | USD | 26.72 | 26.81 | 26.62 | 26.71 | 26.71 | +0.08 (+0.30%) | 166,729 |
| 20 Dec 2017 | USD | 27.03 | 27.03 | 26.52 | 26.63 | 26.63 | -0.17 (-0.63%) | 225,769 |
| 19 Dec 2017 | USD | 27.04 | 27.15 | 26.66 | 26.8 | 26.8 | -0.16 (-0.59%) | 282,162 |
| 18 Dec 2017 | USD | 27.1 | 27.4 | 26.78 | 26.96 | 26.96 | +0.11 (+0.41%) | 257,433 |
| 15 Dec 2017 | USD | 26.3 | 27.07 | 26.3 | 26.85 | 26.85 | +0.59 (+2.25%) | 773,604 |
| 14 Dec 2017 | USD | 26.45 | 26.88 | 26.11 | 26.26 | 26.26 | -0.35 (-1.32%) | 385,750 |
| 13 Dec 2017 | USD | 26.6 | 26.81 | 26.38 | 26.61 | 26.61 | +0.06 (+0.23%) | 352,036 |
| 12 Dec 2017 | USD | 26.65 | 26.74 | 26.41 | 26.55 | 26.55 | -0.03 (-0.11%) | 158,751 |
| 11 Dec 2017 | USD | 26.83 | 26.9 | 26.53 | 26.58 | 26.58 | -0.27 (-1.01%) | 221,216 |
| 8 Dec 2017 | USD | 27 | 27 | 26.63 | 26.85 | 26.85 | -0.02 (-0.07%) | 216,933 |
| 7 Dec 2017 | USD | 26.64 | 26.96 | 26.64 | 26.87 | 26.87 | +0.14 (+0.52%) | 183,717 |
| 6 Dec 2017 | USD | 27.445 | 27.445 | 26.7 | 26.73 | 26.73 | -0.12 (-0.45%) | 186,862 |
| 5 Dec 2017 | USD | 27.49 | 27.57 | 26.85 | 26.85 | 26.85 | -0.61 (-2.22%) | 189,676 |
| 4 Dec 2017 | USD | 27.67 | 27.95 | 27.34 | 27.46 | 27.46 | +0.28 (+1.03%) | 294,578 |
| 1 Dec 2017 | USD | 27.16 | 27.3 | 26.23 | 27.18 | 27.18 | +0.05 (+0.18%) | 284,673 |
| 30 Nov 2017 | USD | 27.86 | 27.86 | 27.03 | 27.13 | 27.13 | -0.52 (-1.88%) | 374,269 |
| 29 Nov 2017 | USD | 26.85 | 27.75 | 26.61 | 27.65 | 27.65 | +0.96 (+3.60%) | 411,388 |
| 28 Nov 2017 | USD | 26.1 | 26.7 | 25.98 | 26.69 | 26.69 | +0.64 (+2.46%) | 270,293 |
