| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 20.35 | 20.42 | 20.31 | 20.38 | 20.38 | +0.07 (+0.34%) | 298,924 |
| 26 Dec 2017 | USD | 20.2 | 20.38 | 20.18 | 20.31 | 20.31 | +0.12 (+0.59%) | 451,571 |
| 25 Dec 2017 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.18 | 20.25 | 20.09 | 20.19 | 20.19 | +0.01 (+0.05%) | 448,159 |
| 21 Dec 2017 | USD | 20.29 | 20.29 | 20.14 | 20.18 | 20.18 | -0.08 (-0.39%) | 432,341 |
| 20 Dec 2017 | USD | 20.48 | 20.541 | 20.22 | 20.26 | 20.26 | -0.2 (-0.98%) | 819,021 |
| 19 Dec 2017 | USD | 20.79 | 20.84 | 20.34 | 20.46 | 20.46 | -0.34 (-1.63%) | 828,540 |
| 18 Dec 2017 | USD | 20.69 | 20.93 | 20.655 | 20.8 | 20.8 | +0.09 (+0.43%) | 1,238,049 |
| 15 Dec 2017 | USD | 20.49 | 20.72 | 20.49 | 20.71 | 20.71 | +0.23 (+1.12%) | 848,367 |
| 14 Dec 2017 | USD | 20.51 | 20.61 | 20.39 | 20.48 | 20.48 | -0.12 (-0.58%) | 382,072 |
| 13 Dec 2017 | USD | 20.44 | 20.73 | 20.44 | 20.6 | 20.6 | +0.13 (+0.64%) | 670,742 |
| 12 Dec 2017 | USD | 20.44 | 20.55 | 20.28 | 20.47 | 20.47 | +0.09 (+0.44%) | 442,851 |
| 11 Dec 2017 | USD | 20.44 | 20.52 | 20.35 | 20.38 | 20.38 | +0.01 (+0.05%) | 542,517 |
| 8 Dec 2017 | USD | 20.44 | 20.46 | 20.26 | 20.37 | 20.37 | +0.02 (+0.10%) | 577,606 |
| 7 Dec 2017 | USD | 20.25 | 20.4 | 20.16 | 20.35 | 20.35 | +0.1 (+0.49%) | 740,384 |
| 6 Dec 2017 | USD | 20.35 | 20.47 | 20.13 | 20.25 | 20.25 | -0.06 (-0.30%) | 706,866 |
| 5 Dec 2017 | USD | 20.58 | 20.645 | 20.305 | 20.31 | 20.31 | -0.26 (-1.26%) | 654,897 |
| 4 Dec 2017 | USD | 20.68 | 20.71 | 20.33 | 20.57 | 20.57 | +0.29 (+1.43%) | 710,700 |
| 1 Dec 2017 | USD | 20.34 | 20.44 | 20.16 | 20.28 | 20.28 | -0.02 (-0.10%) | 603,656 |
| 30 Nov 2017 | USD | 20.34 | 20.41 | 20.25 | 20.3 | 20.3 | -0.05 (-0.25%) | 793,383 |
| 29 Nov 2017 | USD | 20.21 | 20.44 | 20.05 | 20.35 | 20.35 | +0.06 (+0.30%) | 708,921 |
| 28 Nov 2017 | USD | 20.54 | 20.58 | 20.22 | 20.29 | 20.29 | -0.37 (-1.79%) | 698,205 |
| 27 Nov 2017 | USD | 20.55 | 20.71 | 20.53 | 20.66 | 20.66 | +0.11 (+0.54%) | 659,635 |
| 24 Nov 2017 | USD | 20.63 | 20.705 | 20.305 | 20.55 | 20.55 | -0.07 (-0.34%) | 197,575 |
| 23 Nov 2017 | USD | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.42 | 20.7 | 20.41 | 20.62 | 20.62 | +0.1 (+0.49%) | 518,073 |
| 21 Nov 2017 | USD | 20.45 | 20.55 | 20.34 | 20.52 | 20.52 | +0.12 (+0.59%) | 559,819 |
| 20 Nov 2017 | USD | 20.49 | 20.55 | 20.35 | 20.4 | 20.4 | -0.07 (-0.34%) | 603,748 |
| 17 Nov 2017 | USD | 20.5 | 20.61 | 20.415 | 20.47 | 20.47 | -0.09 (-0.44%) | 442,056 |
| 16 Nov 2017 | USD | 20.32 | 20.6 | 20.31 | 20.56 | 20.56 | +0.23 (+1.13%) | 684,880 |
