| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | USD | 24.48 | 25.14 | 24.29 | 24.7 | 24.7 | +0.17 (+0.69%) | 5,115,900 |
| 16 Jan 2018 | USD | 24.4 | 24.89 | 24.31 | 24.53 | 24.53 | +0.2 (+0.82%) | 5,526,291 |
| 15 Jan 2018 | USD | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 24.07 | 24.37 | 23.725 | 24.33 | 24.33 | +0.32 (+1.33%) | 4,081,954 |
| 11 Jan 2018 | USD | 22.94 | 24.05 | 22.86 | 24.01 | 24.01 | +1.18 (+5.17%) | 7,532,609 |
| 10 Jan 2018 | USD | 21.53 | 23.12 | 21.13 | 22.83 | 22.83 | +1.18 (+5.45%) | 10,068,500 |
| 9 Jan 2018 | USD | 22.3 | 22.61 | 21.58 | 21.65 | 21.65 | -0.72 (-3.22%) | 5,594,986 |
| 8 Jan 2018 | USD | 22.05 | 22.41 | 21.79 | 22.37 | 22.37 | +0.37 (+1.68%) | 4,103,817 |
| 5 Jan 2018 | USD | 22.18 | 22.23 | 21.58 | 22 | 22 | -0.13 (-0.59%) | 8,498,841 |
| 4 Jan 2018 | USD | 22.68 | 22.71 | 21.88 | 22.13 | 22.13 | -0.49 (-2.17%) | 7,875,962 |
| 3 Jan 2018 | USD | 23.18 | 23.34 | 22.585 | 22.62 | 22.62 | -0.49 (-2.12%) | 5,293,216 |
| 2 Jan 2018 | USD | 22.96 | 23.37 | 22.43 | 23.11 | 23.11 | +0.73 (+3.26%) | 5,028,162 |
| 1 Jan 2018 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.64 | 22.8 | 22.36 | 22.38 | 22.38 | -0.17 (-0.75%) | 2,893,222 |
| 28 Dec 2017 | USD | 23.05 | 23.1 | 22.33 | 22.55 | 22.55 | -0.5 (-2.17%) | 4,675,786 |
| 27 Dec 2017 | USD | 23.73 | 23.76 | 23.005 | 23.05 | 23.05 | -0.52 (-2.21%) | 4,230,338 |
| 26 Dec 2017 | USD | 23.63 | 24.095 | 23.46 | 23.57 | 23.57 | -0.16 (-0.67%) | 3,729,144 |
| 25 Dec 2017 | USD | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.27 | 23.83 | 23.09 | 23.73 | 23.73 | +0.37 (+1.58%) | 4,746,148 |
| 21 Dec 2017 | USD | 23.18 | 23.89 | 22.95 | 23.36 | 23.36 | +0.99 (+4.43%) | 12,797,050 |
| 20 Dec 2017 | USD | 22.01 | 22.47 | 21.95 | 22.37 | 22.37 | +0.36 (+1.64%) | 7,442,443 |
| 19 Dec 2017 | USD | 21.64 | 22.16 | 21.405 | 22.01 | 22.01 | +0.37 (+1.71%) | 5,938,929 |
| 18 Dec 2017 | USD | 21.37 | 21.72 | 20.77 | 21.64 | 21.64 | +0.6 (+2.85%) | 6,667,043 |
| 15 Dec 2017 | USD | 20.77 | 21.7398 | 20.4699 | 21.04 | 21.04 | +1 (+4.99%) | 19,056,080 |
| 14 Dec 2017 | USD | 19.79 | 20.33 | 19.5 | 20.04 | 20.04 | +0.25 (+1.26%) | 4,285,185 |
| 13 Dec 2017 | USD | 19.6 | 19.92 | 19.115 | 19.79 | 19.79 | +0.14 (+0.71%) | 5,523,706 |
| 12 Dec 2017 | USD | 19.85 | 19.87 | 19.38 | 19.65 | 19.65 | -0.12 (-0.61%) | 4,485,044 |
| 11 Dec 2017 | USD | 19.65 | 20.045 | 19.45 | 19.77 | 19.77 | +0.11 (+0.56%) | 6,460,625 |
| 8 Dec 2017 | USD | 19.58 | 19.89 | 19.32 | 19.66 | 19.66 | +0.13 (+0.67%) | 4,223,690 |
| 7 Dec 2017 | USD | 19.35 | 19.69 | 19.03 | 19.53 | 19.53 | +0.09 (+0.46%) | 5,741,753 |
