| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 22.326 | 22.34 | 22.26 | 22.275 | 22.275 | +0.35 (+1.60%) | 8,102 |
| 3 Jan 2018 | USD | 21.94 | 21.96 | 21.86 | 21.925 | 21.925 | +0.235 (+1.08%) | 14,612 |
| 2 Jan 2018 | USD | 21.589 | 21.69 | 21.57 | 21.69 | 21.69 | +0.115 (+0.53%) | 8,691 |
| 1 Jan 2018 | USD | 21.575 | 21.575 | 21.575 | 21.575 | 21.575 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.69 | 21.69 | 21.56 | 21.575 | 21.575 | -0.095 (-0.44%) | 17,135 |
| 28 Dec 2017 | USD | 21.826 | 21.83 | 21.4317 | 21.67 | 21.67 | +0.38 (+1.78%) | 14,717 |
| 27 Dec 2017 | USD | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.06 (-0.28%) | 7,031 |
| 26 Dec 2017 | USD | 21.309 | 21.3555 | 21.3 | 21.35 | 21.35 | +0.025 (+0.12%) | 2,544 |
| 25 Dec 2017 | USD | 21.325 | 21.325 | 21.325 | 21.325 | 21.325 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.28 | 21.34 | 21.27 | 21.325 | 21.325 | -0.035 (-0.16%) | 5,214 |
| 21 Dec 2017 | USD | 21.4 | 21.44 | 21.33 | 21.36 | 21.36 | +0.15 (+0.71%) | 5,562 |
| 20 Dec 2017 | USD | 21.31 | 21.31 | 21.18 | 21.21 | 21.21 | -0.16 (-0.75%) | 10,473 |
| 19 Dec 2017 | USD | 21.38 | 21.41 | 21.28 | 21.37 | 21.37 | +0.16 (+0.75%) | 13,102 |
| 18 Dec 2017 | USD | 21.298 | 21.31 | 21.19 | 21.21 | 21.21 | +0.065 (+0.31%) | 14,889 |
| 15 Dec 2017 | USD | 21.16 | 21.23 | 21.08 | 21.145 | 21.145 | +0.165 (+0.79%) | 18,020 |
| 14 Dec 2017 | USD | 20.98 | 21.02 | 20.93 | 20.98 | 20.98 | -0.18 (-0.85%) | 4,540 |
| 13 Dec 2017 | USD | 21.15 | 21.21 | 21.058 | 21.16 | 21.16 | +0.04 (+0.19%) | 11,930 |
| 12 Dec 2017 | USD | 21.15 | 21.19 | 21.09 | 21.12 | 21.12 | -0.13 (-0.61%) | 8,383 |
| 11 Dec 2017 | USD | 21.22 | 21.26 | 21.22 | 21.25 | 21.25 | -0.02 (-0.09%) | 4,789 |
| 8 Dec 2017 | USD | 21.251 | 21.29 | 21.19 | 21.27 | 21.27 | +0.07 (+0.33%) | 14,663 |
| 7 Dec 2017 | USD | 21.14 | 21.272 | 21.14 | 21.2 | 21.2 | +0.06 (+0.28%) | 8,612 |
| 6 Dec 2017 | USD | 20.98 | 21.198 | 20.98 | 21.14 | 21.14 | -0.025 (-0.12%) | 7,705 |
| 5 Dec 2017 | USD | 21.217 | 21.28 | 21.165 | 21.165 | 21.165 | -0.105 (-0.49%) | 10,942 |
| 4 Dec 2017 | USD | 21.32 | 21.35 | 21.235 | 21.27 | 21.27 | +0.145 (+0.69%) | 17,675 |
| 1 Dec 2017 | USD | 21.23 | 21.23 | 21.05 | 21.125 | 21.125 | -0.149 (-0.70%) | 8,393 |
| 30 Nov 2017 | USD | 21.23 | 21.32 | 21.18 | 21.274 | 21.274 | +0.179 (+0.85%) | 13,026 |
| 29 Nov 2017 | USD | 21.16 | 21.16 | 21.09 | 21.095 | 21.095 | -0.17 (-0.80%) | 4,235 |
| 28 Nov 2017 | USD | 21.26 | 21.32 | 21.206 | 21.265 | 21.265 | -0.03 (-0.14%) | 7,030 |
| 27 Nov 2017 | USD | 21.39 | 21.4046 | 21.27 | 21.295 | 21.295 | -0.255 (-1.18%) | 8,948 |
| 24 Nov 2017 | USD | 21.61 | 21.61 | 21.5 | 21.55 | 21.55 | +0.31 (+1.46%) | 9,696 |
