| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | USD | 23.83 | 24.26 | 23.3 | 23.59 | 23.59 | -0.01 (-0.04%) | 563,566 |
| 24 Jan 2018 | USD | 24.11 | 24.38 | 23.31 | 23.6 | 23.6 | -0.56 (-2.32%) | 459,740 |
| 23 Jan 2018 | USD | 23.33 | 24.37 | 23.16 | 24.16 | 24.16 | +0.87 (+3.74%) | 620,127 |
| 22 Jan 2018 | USD | 23.41 | 23.949 | 23.15 | 23.29 | 23.29 | -0.12 (-0.51%) | 877,246 |
| 19 Jan 2018 | USD | 22.71 | 23.4655 | 22.71 | 23.41 | 23.41 | +0.74 (+3.26%) | 721,523 |
| 18 Jan 2018 | USD | 23.44 | 23.7 | 22.5512 | 22.67 | 22.67 | -0.96 (-4.06%) | 1,106,825 |
| 17 Jan 2018 | USD | 25.11 | 25.37 | 23.27 | 23.63 | 23.63 | -1.4 (-5.59%) | 1,505,225 |
| 16 Jan 2018 | USD | 26.71 | 26.9 | 25.01 | 25.03 | 25.03 | -1.42 (-5.37%) | 813,444 |
| 15 Jan 2018 | USD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 25.91 | 26.73 | 25.88 | 26.45 | 26.45 | +0.47 (+1.81%) | 653,879 |
| 11 Jan 2018 | USD | 25.75 | 26.16 | 25.4 | 25.98 | 25.98 | +0.19 (+0.74%) | 614,278 |
| 10 Jan 2018 | USD | 25.49 | 25.88 | 25.09 | 25.79 | 25.79 | +0.21 (+0.82%) | 593,705 |
| 9 Jan 2018 | USD | 25.59 | 25.81 | 25.39 | 25.58 | 25.58 | +0.01 (+0.04%) | 512,118 |
| 8 Jan 2018 | USD | 25.84 | 25.8973 | 25.02 | 25.57 | 25.57 | +0.32 (+1.27%) | 647,460 |
| 5 Jan 2018 | USD | 25.5 | 25.75 | 25.05 | 25.25 | 25.25 | -0.29 (-1.14%) | 709,882 |
| 4 Jan 2018 | USD | 25.74 | 25.91 | 25.23 | 25.54 | 25.54 | -0.26 (-1.01%) | 493,292 |
| 3 Jan 2018 | USD | 26.5 | 26.5 | 25.36 | 25.8 | 25.8 | -0.63 (-2.38%) | 739,456 |
| 2 Jan 2018 | USD | 25.32 | 26.43 | 24.75 | 26.43 | 26.43 | +1.39 (+5.55%) | 692,367 |
| 1 Jan 2018 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.91 | 25.91 | 25.01 | 25.04 | 25.04 | -0.83 (-3.21%) | 635,461 |
| 28 Dec 2017 | USD | 25.75 | 26.19 | 25.51 | 25.87 | 25.87 | +0.05 (+0.19%) | 515,350 |
| 27 Dec 2017 | USD | 25.44 | 26.1 | 25.32 | 25.82 | 25.82 | +0.35 (+1.37%) | 425,271 |
| 26 Dec 2017 | USD | 25.02 | 25.93 | 24.9 | 25.47 | 25.47 | +0.34 (+1.35%) | 573,676 |
| 25 Dec 2017 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.73 | 25.53 | 24.44 | 25.13 | 25.13 | +0.16 (+0.64%) | 753,847 |
| 21 Dec 2017 | USD | 24.62 | 24.985 | 24.02 | 24.97 | 24.97 | +0.28 (+1.13%) | 612,155 |
| 20 Dec 2017 | USD | 24.52 | 24.7 | 24.01 | 24.69 | 24.69 | +0.36 (+1.48%) | 599,090 |
| 19 Dec 2017 | USD | 24.33 | 24.67 | 24.1 | 24.33 | 24.33 | -0.03 (-0.12%) | 679,236 |
| 18 Dec 2017 | USD | 25.37 | 25.67 | 24.08 | 24.36 | 24.36 | -0.86 (-3.41%) | 1,159,592 |
| 15 Dec 2017 | USD | 24.55 | 25.67 | 24.26 | 25.22 | 25.22 | +0.77 (+3.15%) | 3,696,499 |
