| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 21.38 | 21.53 | 21.25 | 21.45 | 21.45 | +0.09 (+0.42%) | 48,356 |
| 25 Dec 2017 | USD | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.35 | 21.5 | 21.24 | 21.36 | 21.36 | -0.145 (-0.67%) | 42,867 |
| 21 Dec 2017 | USD | 21.42 | 21.58 | 21.36 | 21.505 | 21.505 | +0.195 (+0.92%) | 50,330 |
| 20 Dec 2017 | USD | 21.35 | 21.46 | 21.3 | 21.31 | 21.31 | -0.015 (-0.07%) | 80,554 |
| 19 Dec 2017 | USD | 21.265 | 21.35 | 21.2 | 21.325 | 21.325 | -0.035 (-0.16%) | 50,272 |
| 18 Dec 2017 | USD | 21.38 | 21.44 | 21.34 | 21.36 | 21.36 | +0.07 (+0.33%) | 66,001 |
| 15 Dec 2017 | USD | 21.22 | 21.4 | 21.2 | 21.29 | 21.29 | -0.01 (-0.05%) | 153,042 |
| 14 Dec 2017 | USD | 21.31 | 21.39 | 21.24 | 21.3 | 21.3 | -0.25 (-1.16%) | 149,584 |
| 13 Dec 2017 | USD | 21.37 | 21.57 | 21.37 | 21.55 | 21.55 | +0.16 (+0.75%) | 75,681 |
| 12 Dec 2017 | USD | 21.39 | 21.49 | 21.3283 | 21.39 | 21.39 | +0.22 (+1.04%) | 154,737 |
| 11 Dec 2017 | USD | 21 | 21.74 | 20.93 | 21.17 | 21.17 | +0.04 (+0.19%) | 61,970 |
| 8 Dec 2017 | USD | 21.06 | 21.19 | 21.018 | 21.13 | 21.13 | +0.09 (+0.43%) | 37,475 |
| 7 Dec 2017 | USD | 20.87 | 21.05 | 20.87 | 21.04 | 21.04 | +0.23 (+1.11%) | 33,071 |
| 6 Dec 2017 | USD | 20.87 | 20.9 | 20.79 | 20.81 | 20.81 | +0.07 (+0.34%) | 58,253 |
| 5 Dec 2017 | USD | 20.75 | 20.88 | 20.692 | 20.74 | 20.74 | 0.0 (0.0%) | 35,797 |
| 4 Dec 2017 | USD | 20.93 | 20.93 | 20.67 | 20.74 | 20.74 | +0.03 (+0.14%) | 24,550 |
| 1 Dec 2017 | USD | 20.84 | 20.88 | 20.64 | 20.71 | 20.71 | -0.075 (-0.36%) | 36,672 |
| 30 Nov 2017 | USD | 20.85 | 20.88 | 20.71 | 20.785 | 20.785 | -0.14 (-0.67%) | 40,677 |
| 29 Nov 2017 | USD | 21.19 | 21.23 | 20.89 | 20.925 | 20.925 | -0.365 (-1.71%) | 28,784 |
| 28 Nov 2017 | USD | 21.018 | 21.34 | 21.018 | 21.29 | 21.29 | +0.32 (+1.53%) | 93,383 |
| 27 Nov 2017 | USD | 21.2 | 21.25 | 20.97 | 20.97 | 20.97 | -0.15 (-0.71%) | 51,339 |
| 24 Nov 2017 | USD | 21.095 | 21.14 | 21.02 | 21.12 | 21.12 | +0.41 (+1.98%) | 30,006 |
| 23 Nov 2017 | USD | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.709 | 20.73 | 20.61 | 20.71 | 20.71 | +0.165 (+0.80%) | 82,251 |
| 21 Nov 2017 | USD | 20.59 | 20.61 | 20.484 | 20.545 | 20.545 | -0.045 (-0.22%) | 38,058 |
| 20 Nov 2017 | USD | 20.665 | 20.74 | 20.59 | 20.59 | 20.59 | -0.06 (-0.29%) | 56,159 |
| 17 Nov 2017 | USD | 20.56 | 20.66 | 20.49 | 20.65 | 20.65 | +0.16 (+0.78%) | 95,998 |
| 16 Nov 2017 | USD | 20.5 | 20.516 | 20.43 | 20.49 | 20.49 | -0.46 (-2.20%) | 43,713 |
| 15 Nov 2017 | USD | 21.11 | 21.11 | 20.88 | 20.95 | 20.95 | -0.25 (-1.18%) | 40,504 |
