| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 25.69 | 25.72 | 25.61 | 25.69 | 25.69 | -0.17 (-0.66%) | 131,175 |
| 5 Jan 2018 | USD | 25.73 | 25.88 | 25.73 | 25.86 | 25.86 | +0.01 (+0.04%) | 112,867 |
| 4 Jan 2018 | USD | 25.87 | 25.9063 | 25.82 | 25.85 | 25.85 | +0.5 (+1.97%) | 297,047 |
| 3 Jan 2018 | USD | 25.25 | 25.39 | 25.2 | 25.35 | 25.35 | +0.29 (+1.16%) | 249,690 |
| 2 Jan 2018 | USD | 24.89 | 25.06 | 24.86 | 25.06 | 25.06 | +0.42 (+1.70%) | 145,169 |
| 1 Jan 2018 | USD | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 24.75 | 24.802 | 24.64 | 24.64 | 24.64 | -0.05 (-0.20%) | 182,941 |
| 28 Dec 2017 | USD | 24.69 | 24.7003 | 24.6008 | 24.69 | 24.69 | +0.17 (+0.69%) | 36,089 |
| 27 Dec 2017 | USD | 24.44 | 24.55 | 24.44 | 24.52 | 24.52 | -0.02 (-0.08%) | 247,720 |
| 26 Dec 2017 | USD | 24.55 | 24.65 | 24.54 | 24.54 | 24.54 | -0.01 (-0.04%) | 163,296 |
| 25 Dec 2017 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.39 | 24.58 | 24.38 | 24.55 | 24.55 | +0.08 (+0.33%) | 40,788 |
| 21 Dec 2017 | USD | 24.36 | 24.53 | 24.36 | 24.47 | 24.47 | +0.18 (+0.74%) | 35,173 |
| 20 Dec 2017 | USD | 24.41 | 24.4315 | 24.29 | 24.29 | 24.29 | +0.01 (+0.04%) | 39,440 |
| 19 Dec 2017 | USD | 24.28 | 24.34 | 24.1588 | 24.28 | 24.28 | +0.01 (+0.04%) | 94,629 |
| 18 Dec 2017 | USD | 24.1 | 24.2992 | 24.1 | 24.27 | 24.27 | +0.87 (+3.72%) | 151,878 |
| 15 Dec 2017 | USD | 23.49 | 23.5 | 23.36 | 23.4 | 23.4 | -0.1 (-0.43%) | 77,739 |
| 14 Dec 2017 | USD | 23.65 | 23.675 | 23.5 | 23.5 | 23.5 | -0.05 (-0.21%) | 73,666 |
| 13 Dec 2017 | USD | 23.58 | 23.61 | 23.46 | 23.55 | 23.55 | -0.14 (-0.59%) | 109,132 |
| 12 Dec 2017 | USD | 23.62 | 23.7 | 23.52 | 23.69 | 23.69 | -0.18 (-0.75%) | 58,515 |
| 11 Dec 2017 | USD | 23.81 | 23.88 | 23.73 | 23.87 | 23.87 | +0.08 (+0.34%) | 318,251 |
| 8 Dec 2017 | USD | 23.78 | 23.81 | 23.72 | 23.79 | 23.79 | +0.11 (+0.46%) | 134,471 |
| 7 Dec 2017 | USD | 23.57 | 23.74 | 23.57 | 23.68 | 23.68 | +0.23 (+0.98%) | 915,241 |
| 6 Dec 2017 | USD | 23.54 | 23.54 | 23.42 | 23.45 | 23.45 | -0.21 (-0.89%) | 75,121 |
| 5 Dec 2017 | USD | 23.79 | 23.839 | 23.62 | 23.66 | 23.66 | -0.34 (-1.42%) | 63,270 |
| 4 Dec 2017 | USD | 24.06 | 24.0901 | 23.99 | 24 | 24 | -0.06 (-0.25%) | 127,726 |
| 1 Dec 2017 | USD | 23.99 | 24.0992 | 23.96 | 24.06 | 24.06 | +0.03 (+0.12%) | 127,832 |
| 30 Nov 2017 | USD | 23.97 | 24.1393 | 23.97 | 24.03 | 24.03 | +0.25 (+1.05%) | 177,039 |
| 29 Nov 2017 | USD | 23.82 | 23.87 | 23.74 | 23.78 | 23.78 | -0.04 (-0.17%) | 181,726 |
| 28 Nov 2017 | USD | 23.82 | 23.9128 | 23.8015 | 23.82 | 23.82 | +0.05 (+0.21%) | 294,653 |
