| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 20.99 | 21 | 20.04 | 20.1 | 20.1 | -0.89 (-4.24%) | 608,374 |
| 18 Dec 2017 | USD | 20.19 | 21 | 20.19 | 20.99 | 20.99 | +1.03 (+5.16%) | 705,818 |
| 15 Dec 2017 | USD | 19.93 | 20.14 | 19.62 | 19.96 | 19.96 | +0.1 (+0.50%) | 616,884 |
| 14 Dec 2017 | USD | 20.14 | 20.389 | 19.71 | 19.86 | 19.86 | -0.41 (-2.02%) | 554,216 |
| 13 Dec 2017 | USD | 19.8 | 20.55 | 19.8 | 20.27 | 20.27 | +0.51 (+2.58%) | 678,016 |
| 12 Dec 2017 | USD | 19.66 | 20.16 | 19.5 | 19.76 | 19.76 | +0.18 (+0.92%) | 453,571 |
| 11 Dec 2017 | USD | 19.36 | 20.07 | 19.36 | 19.58 | 19.58 | +0.34 (+1.77%) | 684,879 |
| 8 Dec 2017 | USD | 19.47 | 19.7 | 19.13 | 19.24 | 19.24 | +0.05 (+0.26%) | 400,277 |
| 7 Dec 2017 | USD | 18.93 | 19.79 | 18.823 | 19.19 | 19.19 | +0.19 (+1%) | 616,749 |
| 6 Dec 2017 | USD | 18.6 | 19.07 | 18.51 | 19 | 19 | +0.34 (+1.82%) | 501,012 |
| 5 Dec 2017 | USD | 17.69 | 18.87 | 17.63 | 18.66 | 18.66 | +0.47 (+2.58%) | 826,466 |
| 4 Dec 2017 | USD | 19.09 | 19.32 | 17.8 | 18.19 | 18.19 | -0.84 (-4.41%) | 1,732,339 |
| 1 Dec 2017 | USD | 18.81 | 19.32 | 18.65 | 19.03 | 19.03 | +0.02 (+0.11%) | 703,363 |
| 30 Nov 2017 | USD | 19.66 | 19.85 | 18.635 | 19.01 | 19.01 | -0.44 (-2.26%) | 1,223,769 |
| 29 Nov 2017 | USD | 19.9 | 20 | 19.32 | 19.45 | 19.45 | -0.37 (-1.87%) | 738,960 |
| 28 Nov 2017 | USD | 19.35 | 19.925 | 19.169 | 19.82 | 19.82 | -0.1 (-0.50%) | 818,165 |
| 27 Nov 2017 | USD | 20.27 | 20.62 | 19.86 | 19.92 | 19.92 | -0.46 (-2.26%) | 865,224 |
| 24 Nov 2017 | USD | 20.36 | 20.66 | 20.35 | 20.38 | 20.38 | +0.04 (+0.20%) | 262,667 |
| 23 Nov 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.26 | 20.61 | 20.02 | 20.34 | 20.34 | +0.06 (+0.30%) | 620,453 |
| 21 Nov 2017 | USD | 20 | 20.6 | 19.799 | 20.28 | 20.28 | +0.53 (+2.68%) | 1,025,261 |
| 20 Nov 2017 | USD | 19.1 | 20 | 19.1 | 19.75 | 19.75 | +0.28 (+1.44%) | 729,618 |
| 17 Nov 2017 | USD | 19.49 | 19.53 | 19.02 | 19.47 | 19.47 | -0.01 (-0.05%) | 626,521 |
| 16 Nov 2017 | USD | 18.57 | 19.5 | 18.57 | 19.48 | 19.48 | +0.98 (+5.30%) | 1,222,666 |
| 15 Nov 2017 | USD | 18.23 | 18.61 | 17.931 | 18.5 | 18.5 | +0.01 (+0.05%) | 571,894 |
| 14 Nov 2017 | USD | 18.44 | 18.79 | 18.37 | 18.49 | 18.49 | -0.05 (-0.27%) | 801,511 |
| 13 Nov 2017 | USD | 18.25 | 18.67 | 17.92 | 18.54 | 18.54 | +0.3 (+1.64%) | 589,489 |
| 10 Nov 2017 | USD | 18.17 | 18.71 | 18.165 | 18.24 | 18.24 | -0.06 (-0.33%) | 1,061,426 |
| 9 Nov 2017 | USD | 18.41 | 18.45 | 17.71 | 18.3 | 18.3 | -0.24 (-1.29%) | 619,138 |
| 8 Nov 2017 | USD | 17.88 | 18.77 | 17.827 | 18.54 | 18.54 | +0.57 (+3.17%) | 764,826 |
