| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 26.17 | 26.17 | 25.92 | 26 | 26 | -0.11 (-0.42%) | 85,678 |
| 5 Jan 2018 | USD | 26.06 | 26.18 | 26 | 26.11 | 26.11 | +0.06 (+0.23%) | 40,268 |
| 4 Jan 2018 | USD | 25.99 | 26.1 | 25.9 | 26.05 | 26.05 | +0.07 (+0.27%) | 77,341 |
| 3 Jan 2018 | USD | 25.95 | 25.9899 | 25.72 | 25.98 | 25.98 | +0.03 (+0.12%) | 34,002 |
| 2 Jan 2018 | USD | 26.05 | 26.23 | 25.78 | 25.95 | 25.95 | -0.07 (-0.27%) | 95,500 |
| 1 Jan 2018 | USD | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.85 | 26.05 | 25.85 | 26.02 | 26.02 | +0.13 (+0.50%) | 85,067 |
| 28 Dec 2017 | USD | 25.78 | 25.95 | 25.75 | 25.89 | 25.89 | +0.1 (+0.39%) | 70,182 |
| 27 Dec 2017 | USD | 25.67 | 25.8 | 25.6401 | 25.79 | 25.79 | +0.12 (+0.47%) | 55,308 |
| 26 Dec 2017 | USD | 25.6619 | 25.75 | 25.65 | 25.67 | 25.67 | 0.0 (0.0%) | 59,421 |
| 25 Dec 2017 | USD | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 25.7 | 25.7 | 25.52 | 25.67 | 25.67 | -0.02 (-0.08%) | 65,411 |
| 21 Dec 2017 | USD | 25.62 | 25.71 | 25.5548 | 25.69 | 25.69 | +0.05 (+0.20%) | 29,057 |
| 20 Dec 2017 | USD | 25.5 | 25.68 | 25.4611 | 25.64 | 25.64 | +0.14 (+0.55%) | 54,509 |
| 19 Dec 2017 | USD | 25.58 | 25.58 | 25.42 | 25.5 | 25.5 | -0.04 (-0.16%) | 51,593 |
| 18 Dec 2017 | USD | 25.45 | 25.585 | 25.4424 | 25.54 | 25.54 | +0.11 (+0.43%) | 125,375 |
| 15 Dec 2017 | USD | 25.45 | 25.488 | 25.4 | 25.43 | 25.43 | -0.015 (-0.06%) | 82,498 |
| 14 Dec 2017 | USD | 25.5 | 25.5 | 25.42 | 25.4447 | 25.4447 | -0.045 (-0.18%) | 53,418 |
| 13 Dec 2017 | USD | 25.44 | 25.54 | 25.349 | 25.49 | 25.49 | +0.1 (+0.39%) | 84,763 |
| 12 Dec 2017 | USD | 25.35 | 25.44 | 25.31 | 25.39 | 25.39 | +0.06 (+0.24%) | 67,268 |
| 11 Dec 2017 | USD | 25.3 | 25.3883 | 25.29 | 25.33 | 25.33 | +0.055 (+0.22%) | 49,448 |
| 8 Dec 2017 | USD | 25.24 | 25.37 | 25.16 | 25.275 | 25.275 | +0.055 (+0.22%) | 94,342 |
| 7 Dec 2017 | USD | 25.14 | 25.249 | 25.14 | 25.22 | 25.22 | +0.07 (+0.28%) | 41,796 |
| 6 Dec 2017 | USD | 25.18 | 25.2131 | 25.1207 | 25.15 | 25.15 | +0.013 (+0.05%) | 87,630 |
| 5 Dec 2017 | USD | 25.19 | 25.19 | 25.1098 | 25.137 | 25.137 | -0.013 (-0.05%) | 46,424 |
| 4 Dec 2017 | USD | 25.23 | 25.25 | 25.13 | 25.15 | 25.15 | +0.02 (+0.08%) | 80,506 |
| 1 Dec 2017 | USD | 25.21 | 25.21 | 25.06 | 25.13 | 25.13 | 0.0 (0.0%) | 47,446 |
| 30 Nov 2017 | USD | 25.24 | 25.24 | 25.12 | 25.13 | 25.13 | -0.08 (-0.32%) | 127,207 |
| 29 Nov 2017 | USD | 25.2 | 25.24 | 25.12 | 25.21 | 25.21 | +0.06 (+0.24%) | 50,818 |
| 28 Nov 2017 | USD | 25.22 | 25.239 | 25.07 | 25.15 | 25.15 | -0.09 (-0.36%) | 160,265 |
