| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 18.02 | 18.095 | 17.9 | 17.99 | 17.99 | -0.03 (-0.17%) | 1,662,990 |
| 28 Dec 2017 | USD | 17.99 | 18.04 | 17.825 | 18.02 | 18.02 | +0.01 (+0.06%) | 1,453,618 |
| 27 Dec 2017 | USD | 18.05 | 18.085 | 17.92 | 18.01 | 18.01 | +0.04 (+0.22%) | 984,648 |
| 26 Dec 2017 | USD | 17.65 | 18.04 | 17.65 | 17.97 | 17.97 | +0.26 (+1.47%) | 1,661,801 |
| 25 Dec 2017 | USD | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.65 | 17.81 | 17.63 | 17.71 | 17.71 | +0.07 (+0.40%) | 1,163,726 |
| 21 Dec 2017 | USD | 17.8 | 17.84 | 17.58 | 17.64 | 17.64 | -0.14 (-0.79%) | 1,010,085 |
| 20 Dec 2017 | USD | 18.19 | 18.3 | 17.78 | 17.78 | 17.78 | -0.46 (-2.52%) | 1,659,041 |
| 19 Dec 2017 | USD | 18.82 | 18.95 | 18.09 | 18.24 | 18.24 | -0.68 (-3.59%) | 4,548,536 |
| 18 Dec 2017 | USD | 18.83 | 19.03 | 18.7748 | 18.92 | 18.92 | +0.25 (+1.34%) | 1,978,557 |
| 15 Dec 2017 | USD | 18.56 | 18.73 | 18.45 | 18.67 | 18.67 | +0.28 (+1.52%) | 2,336,830 |
| 14 Dec 2017 | USD | 18.42 | 18.53 | 18.35 | 18.39 | 18.39 | -0.07 (-0.38%) | 1,961,592 |
| 13 Dec 2017 | USD | 18.15 | 18.59 | 18.15 | 18.46 | 18.46 | +0.35 (+1.93%) | 2,712,354 |
| 12 Dec 2017 | USD | 18.03 | 18.21 | 18 | 18.11 | 18.11 | +0.07 (+0.39%) | 1,791,429 |
| 11 Dec 2017 | USD | 18.07 | 18.12 | 17.97 | 18.04 | 18.04 | +0.02 (+0.11%) | 1,747,084 |
| 8 Dec 2017 | USD | 17.93 | 18.12 | 17.925 | 18.02 | 18.02 | +0.09 (+0.50%) | 973,715 |
| 7 Dec 2017 | USD | 17.91 | 18.01 | 17.81 | 17.93 | 17.93 | +0.04 (+0.22%) | 817,101 |
| 6 Dec 2017 | USD | 17.94 | 17.94 | 17.72 | 17.89 | 17.89 | +0.04 (+0.22%) | 926,557 |
| 5 Dec 2017 | USD | 17.91 | 17.99 | 17.83 | 17.85 | 17.85 | -0.01 (-0.06%) | 917,257 |
| 4 Dec 2017 | USD | 18.02 | 18.15 | 17.85 | 17.86 | 17.86 | -0.12 (-0.67%) | 844,595 |
| 1 Dec 2017 | USD | 17.91 | 18.075 | 17.75 | 17.98 | 17.98 | +0.11 (+0.62%) | 1,070,037 |
| 30 Nov 2017 | USD | 18.13 | 18.17 | 17.855 | 17.87 | 17.87 | -0.27 (-1.49%) | 1,523,523 |
| 29 Nov 2017 | USD | 18.41 | 18.46 | 18.1 | 18.14 | 18.14 | -0.31 (-1.68%) | 1,679,043 |
| 28 Nov 2017 | USD | 18.44 | 18.5 | 18.36 | 18.45 | 18.45 | -0.01 (-0.05%) | 1,350,210 |
| 27 Nov 2017 | USD | 18.43 | 18.52 | 18.37 | 18.46 | 18.46 | +0.01 (+0.05%) | 1,110,509 |
| 24 Nov 2017 | USD | 18.39 | 18.46 | 18.33 | 18.45 | 18.45 | +0.07 (+0.38%) | 545,241 |
| 23 Nov 2017 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.33 | 18.45 | 18.24 | 18.38 | 18.38 | +0.01 (+0.05%) | 1,016,685 |
| 21 Nov 2017 | USD | 18.27 | 18.38 | 18.22 | 18.37 | 18.37 | +0.19 (+1.05%) | 918,109 |
| 20 Nov 2017 | USD | 18.26 | 18.3 | 18.09 | 18.18 | 18.18 | -0.02 (-0.11%) | 899,437 |
