| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 19.14 | 19.25 | 18.8599 | 19.17 | 19.17 | -0.34 (-1.74%) | 1,068,355 |
| 9 Jan 2018 | USD | 20.5 | 21.09 | 18.82 | 19.51 | 19.51 | -2.51 (-11.40%) | 4,010,908 |
| 8 Jan 2018 | USD | 21.76 | 22.1 | 21.37 | 22.02 | 22.02 | +0.24 (+1.10%) | 367,329 |
| 5 Jan 2018 | USD | 21.26 | 22.06 | 21.1 | 21.78 | 21.78 | +0.41 (+1.92%) | 568,802 |
| 4 Jan 2018 | USD | 21.64 | 21.9 | 21.37 | 21.37 | 21.37 | -0.34 (-1.57%) | 271,103 |
| 3 Jan 2018 | USD | 22.38 | 22.6334 | 21.62 | 21.71 | 21.71 | -0.71 (-3.17%) | 200,683 |
| 2 Jan 2018 | USD | 22.47 | 23.07 | 22.33 | 22.42 | 22.42 | +0.11 (+0.49%) | 232,412 |
| 1 Jan 2018 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.47 | 22.9 | 22.25 | 22.31 | 22.31 | -0.32 (-1.41%) | 226,365 |
| 28 Dec 2017 | USD | 22.21 | 22.82 | 21.9213 | 22.63 | 22.63 | +0.49 (+2.21%) | 194,703 |
| 27 Dec 2017 | USD | 22.66 | 23.33 | 22.04 | 22.14 | 22.14 | -0.81 (-3.53%) | 260,536 |
| 26 Dec 2017 | USD | 22.4 | 23 | 22.13 | 22.95 | 22.95 | +0.55 (+2.46%) | 181,463 |
| 25 Dec 2017 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.71 | 22.94 | 22.28 | 22.4 | 22.4 | -0.35 (-1.54%) | 171,291 |
| 21 Dec 2017 | USD | 22.93 | 23.07 | 22.43 | 22.75 | 22.75 | -0.28 (-1.22%) | 427,031 |
| 20 Dec 2017 | USD | 23 | 23.11 | 22.75 | 23.03 | 23.03 | +0.08 (+0.35%) | 270,116 |
| 19 Dec 2017 | USD | 22.78 | 23.21 | 22.705 | 22.95 | 22.95 | -0.03 (-0.13%) | 310,397 |
| 18 Dec 2017 | USD | 22.4 | 23.26 | 22.4 | 22.98 | 22.98 | +0.51 (+2.27%) | 292,479 |
| 15 Dec 2017 | USD | 21.11 | 22.59 | 21.11 | 22.47 | 22.47 | +0.34 (+1.54%) | 487,329 |
| 14 Dec 2017 | USD | 21.59 | 22.28 | 21.42 | 22.13 | 22.13 | +0.63 (+2.93%) | 331,682 |
| 13 Dec 2017 | USD | 20.82 | 21.59 | 20.82 | 21.5 | 21.5 | +0.59 (+2.82%) | 329,938 |
| 12 Dec 2017 | USD | 20.95 | 21.69 | 20.7568 | 20.91 | 20.91 | -0.83 (-3.82%) | 410,243 |
| 11 Dec 2017 | USD | 21.76 | 22.3 | 21.63 | 21.74 | 21.74 | -0.09 (-0.41%) | 168,059 |
| 8 Dec 2017 | USD | 21.23 | 22.29 | 21.2 | 21.83 | 21.83 | +0.69 (+3.26%) | 291,944 |
| 7 Dec 2017 | USD | 22.25 | 22.55 | 21.05 | 21.14 | 21.14 | -1.29 (-5.75%) | 516,028 |
| 6 Dec 2017 | USD | 23.5 | 23.6688 | 22.35 | 22.43 | 22.43 | -1.1 (-4.67%) | 364,311 |
| 5 Dec 2017 | USD | 23.47 | 23.7499 | 23.0699 | 23.53 | 23.53 | +0.01 (+0.04%) | 298,552 |
| 4 Dec 2017 | USD | 21.94 | 23.85 | 21.89 | 23.52 | 23.52 | +1.78 (+8.19%) | 621,632 |
| 1 Dec 2017 | USD | 21.98 | 22.45 | 21.25 | 21.74 | 21.74 | -0.42 (-1.90%) | 355,616 |
| 30 Nov 2017 | USD | 21.88 | 22.7 | 21.54 | 22.16 | 22.16 | +0.55 (+2.55%) | 330,132 |
