| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 21.92 | 21.95 | 21.44 | 21.84 | 21.84 | -0.09 (-0.41%) | 225,736 |
| 4 Jan 2018 | USD | 22 | 22.51 | 21.57 | 21.93 | 21.93 | 0.0 (0.0%) | 359,354 |
| 3 Jan 2018 | USD | 22.77 | 22.85 | 21.79 | 21.93 | 21.93 | -0.56 (-2.49%) | 369,393 |
| 2 Jan 2018 | USD | 22.13 | 22.86 | 22.06 | 22.49 | 22.49 | +0.57 (+2.60%) | 703,254 |
| 1 Jan 2018 | USD | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.5 | 22.8 | 21.91 | 21.92 | 21.92 | -0.59 (-2.62%) | 305,124 |
| 28 Dec 2017 | USD | 23.1 | 23.23 | 22.41 | 22.51 | 22.51 | -0.46 (-2.00%) | 287,179 |
| 27 Dec 2017 | USD | 22.52 | 23.3 | 22.52 | 22.97 | 22.97 | +0.1 (+0.44%) | 382,249 |
| 26 Dec 2017 | USD | 22.14 | 22.91 | 21.5 | 22.87 | 22.87 | +0.6 (+2.69%) | 250,707 |
| 25 Dec 2017 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.96 | 22.96 | 21.8 | 22.27 | 22.27 | -0.23 (-1.02%) | 339,060 |
| 21 Dec 2017 | USD | 22 | 22.76 | 21.68 | 22.5 | 22.5 | +0.78 (+3.59%) | 388,332 |
| 20 Dec 2017 | USD | 21.21 | 21.81 | 20.675 | 21.72 | 21.72 | +0.76 (+3.63%) | 443,240 |
| 19 Dec 2017 | USD | 20.85 | 21.09 | 20.36 | 20.96 | 20.96 | +0.195 (+0.94%) | 757,780 |
| 18 Dec 2017 | USD | 20.2 | 21.3 | 20.13 | 20.765 | 20.765 | +0.715 (+3.57%) | 536,904 |
| 15 Dec 2017 | USD | 21 | 21.15 | 19.73 | 20.05 | 20.05 | -0.84 (-4.02%) | 2,499,533 |
| 14 Dec 2017 | USD | 22 | 22.32 | 20.52 | 20.89 | 20.89 | -1.09 (-4.96%) | 858,136 |
| 13 Dec 2017 | USD | 22.19 | 22.7 | 21.64 | 21.98 | 21.98 | -0.13 (-0.59%) | 535,903 |
| 12 Dec 2017 | USD | 23.66 | 24.04 | 22.04 | 22.11 | 22.11 | -1.5 (-6.35%) | 545,586 |
| 11 Dec 2017 | USD | 23.01 | 24.82 | 23.01 | 23.61 | 23.61 | +0.75 (+3.28%) | 812,404 |
| 8 Dec 2017 | USD | 23.43 | 23.84 | 22.69 | 22.86 | 22.86 | -0.28 (-1.21%) | 869,471 |
| 7 Dec 2017 | USD | 23.66 | 23.8427 | 22.94 | 23.14 | 23.14 | -0.5 (-2.12%) | 572,945 |
| 6 Dec 2017 | USD | 24.46 | 24.64 | 23.03 | 23.64 | 23.64 | -0.93 (-3.79%) | 582,902 |
| 5 Dec 2017 | USD | 24.92 | 25.55 | 24.45 | 24.57 | 24.57 | -0.36 (-1.44%) | 466,056 |
| 4 Dec 2017 | USD | 25.78 | 26.64 | 24.84 | 24.93 | 24.93 | -0.55 (-2.16%) | 293,588 |
| 1 Dec 2017 | USD | 26.21 | 26.47 | 24.82 | 25.48 | 25.48 | -0.87 (-3.30%) | 418,087 |
| 30 Nov 2017 | USD | 25.62 | 26.7 | 24.8 | 26.35 | 26.35 | +0.8 (+3.13%) | 660,151 |
| 29 Nov 2017 | USD | 26.82 | 26.97 | 25.37 | 25.55 | 25.55 | -1.26 (-4.70%) | 645,849 |
| 28 Nov 2017 | USD | 26.61 | 26.9225 | 26.03 | 26.81 | 26.81 | +0.29 (+1.09%) | 306,782 |
| 27 Nov 2017 | USD | 27 | 27 | 26.36 | 26.52 | 26.52 | -0.49 (-1.81%) | 320,128 |
