| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 22.79 | 23.03 | 22.7201 | 22.86 | 22.86 | -0.077 (-0.34%) | 17,894 |
| 4 Jan 2018 | USD | 22.65 | 22.99 | 22.5424 | 22.9369 | 22.9369 | +0.447 (+1.99%) | 27,775 |
| 3 Jan 2018 | USD | 22.35 | 22.61 | 22.3414 | 22.49 | 22.49 | +0.09 (+0.40%) | 39,127 |
| 2 Jan 2018 | USD | 22.47 | 22.64 | 22.4 | 22.4 | 22.4 | -0.13 (-0.58%) | 24,411 |
| 1 Jan 2018 | USD | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 23.19 | 23.19 | 22.43 | 22.53 | 22.53 | -0.04 (-0.18%) | 37,634 |
| 28 Dec 2017 | USD | 23.41 | 23.41 | 22.57 | 22.57 | 22.57 | -0.92 (-3.92%) | 33,512 |
| 27 Dec 2017 | USD | 23.28 | 23.49 | 22.9884 | 23.49 | 23.49 | +0.4 (+1.73%) | 30,995 |
| 26 Dec 2017 | USD | 22.96 | 23.52 | 22.8601 | 23.09 | 23.09 | +0.26 (+1.14%) | 18,818 |
| 25 Dec 2017 | USD | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.67 | 22.87 | 22.45 | 22.83 | 22.83 | +0.34 (+1.51%) | 19,780 |
| 21 Dec 2017 | USD | 22.58 | 22.65 | 22.48 | 22.4901 | 22.4901 | -0.24 (-1.06%) | 14,136 |
| 20 Dec 2017 | USD | 22.57 | 22.9527 | 22.53 | 22.73 | 22.73 | +0.02 (+0.09%) | 16,977 |
| 19 Dec 2017 | USD | 22.74 | 22.8 | 22.581 | 22.71 | 22.71 | -0.07 (-0.31%) | 10,484 |
| 18 Dec 2017 | USD | 22.79 | 22.8 | 22.68 | 22.78 | 22.78 | +0.04 (+0.18%) | 14,688 |
| 15 Dec 2017 | USD | 22.84 | 22.84 | 22.7 | 22.74 | 22.74 | -0.069 (-0.30%) | 21,117 |
| 14 Dec 2017 | USD | 22.9867 | 22.9867 | 22.77 | 22.8086 | 22.8086 | -0.031 (-0.14%) | 16,920 |
| 13 Dec 2017 | USD | 23.03 | 23.03 | 22.8 | 22.84 | 22.84 | -0.08 (-0.35%) | 15,983 |
| 12 Dec 2017 | USD | 22.98 | 23.06 | 22.911 | 22.92 | 22.92 | -0.01 (-0.04%) | 10,089 |
| 11 Dec 2017 | USD | 22.8728 | 23.03 | 22.79 | 22.93 | 22.93 | 0.0 (0.0%) | 14,592 |
| 8 Dec 2017 | USD | 23.13 | 23.13 | 22.9216 | 22.93 | 22.93 | -0.03 (-0.13%) | 10,229 |
| 7 Dec 2017 | USD | 23.15 | 23.24 | 22.92 | 22.96 | 22.96 | -0.19 (-0.82%) | 22,509 |
| 6 Dec 2017 | USD | 23.06 | 23.4897 | 23.046 | 23.1495 | 23.1495 | -0.001 (0.0%) | 26,403 |
| 5 Dec 2017 | USD | 22.89 | 23.46 | 22.89 | 23.15 | 23.15 | +0.16 (+0.70%) | 11,488 |
| 4 Dec 2017 | USD | 23.09 | 23.1 | 22.7 | 22.99 | 22.99 | -0.22 (-0.95%) | 20,832 |
| 1 Dec 2017 | USD | 23.18 | 23.25 | 23.0101 | 23.21 | 23.21 | +0.03 (+0.13%) | 22,262 |
| 30 Nov 2017 | USD | 23.12 | 23.2 | 22.9302 | 23.18 | 23.18 | +0.02 (+0.09%) | 32,395 |
| 29 Nov 2017 | USD | 23.19 | 23.2 | 22.9201 | 23.16 | 23.16 | -0.15 (-0.64%) | 33,751 |
| 28 Nov 2017 | USD | 22.92 | 23.3947 | 22.915 | 23.31 | 23.31 | +0.45 (+1.97%) | 55,747 |
| 27 Nov 2017 | USD | 22.41 | 22.97 | 22.38 | 22.86 | 22.86 | +0.461 (+2.06%) | 37,083 |
