| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 21.46 | 21.65 | 21.1577 | 21.3 | 21.3 | -0.11 (-0.51%) | 102,453 |
| 3 Jan 2018 | USD | 20.83 | 21.59 | 20.8256 | 21.41 | 21.41 | +0.45 (+2.15%) | 123,947 |
| 2 Jan 2018 | USD | 20.01 | 21 | 19.95 | 20.96 | 20.96 | +1.15 (+5.81%) | 111,851 |
| 1 Jan 2018 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.97 | 20.2 | 19.81 | 19.81 | 19.81 | -0.04 (-0.20%) | 54,737 |
| 28 Dec 2017 | USD | 19.83 | 20.19 | 19.8 | 19.85 | 19.85 | +0.04 (+0.20%) | 172,260 |
| 27 Dec 2017 | USD | 20.57 | 20.57 | 19.76 | 19.81 | 19.81 | -0.61 (-2.99%) | 63,804 |
| 26 Dec 2017 | USD | 20.38 | 20.9 | 20.3001 | 20.42 | 20.42 | +0.07 (+0.34%) | 111,925 |
| 25 Dec 2017 | USD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.77 | 21.248 | 20.23 | 20.35 | 20.35 | -0.25 (-1.21%) | 78,531 |
| 21 Dec 2017 | USD | 21 | 21.53 | 20.56 | 20.6 | 20.6 | -0.4 (-1.90%) | 124,150 |
| 20 Dec 2017 | USD | 21.13 | 21.13 | 20.7 | 21 | 21 | -0.11 (-0.52%) | 32,174 |
| 19 Dec 2017 | USD | 21.42 | 21.62 | 20.88 | 21.11 | 21.11 | -0.26 (-1.22%) | 34,760 |
| 18 Dec 2017 | USD | 21.42 | 21.825 | 20.735 | 21.37 | 21.37 | +0.08 (+0.38%) | 70,937 |
| 15 Dec 2017 | USD | 21.21 | 21.5 | 20.765 | 21.29 | 21.29 | +0.21 (+1.00%) | 147,943 |
| 14 Dec 2017 | USD | 21.49 | 21.7 | 21.07 | 21.08 | 21.08 | -0.32 (-1.50%) | 53,164 |
| 13 Dec 2017 | USD | 20.71 | 21.45 | 20.58 | 21.4 | 21.4 | +0.65 (+3.13%) | 46,174 |
| 12 Dec 2017 | USD | 21.1 | 21.2522 | 20.31 | 20.75 | 20.75 | -0.25 (-1.19%) | 365,074 |
| 11 Dec 2017 | USD | 20.13 | 21.28 | 20.13 | 21 | 21 | +0.84 (+4.17%) | 131,470 |
| 8 Dec 2017 | USD | 20.38 | 20.66 | 19.6 | 20.16 | 20.16 | -0.09 (-0.44%) | 106,397 |
| 7 Dec 2017 | USD | 20.49 | 20.69 | 20.11 | 20.25 | 20.25 | -0.08 (-0.39%) | 71,803 |
| 6 Dec 2017 | USD | 20.75 | 20.85 | 20.14 | 20.33 | 20.33 | -0.18 (-0.88%) | 51,101 |
| 5 Dec 2017 | USD | 21.42 | 21.42 | 20.12 | 20.51 | 20.51 | -0.79 (-3.71%) | 77,676 |
| 4 Dec 2017 | USD | 21.63 | 21.8 | 20.65 | 21.3 | 21.3 | -0.2 (-0.93%) | 72,189 |
| 1 Dec 2017 | USD | 21.24 | 22.7528 | 20.511 | 21.5 | 21.5 | +0.36 (+1.70%) | 252,357 |
| 30 Nov 2017 | USD | 20.01 | 21.4899 | 19.66 | 21.14 | 21.14 | +1.29 (+6.50%) | 194,689 |
| 29 Nov 2017 | USD | 18.98 | 20.17 | 18.8 | 19.85 | 19.85 | +0.85 (+4.47%) | 494,795 |
| 28 Nov 2017 | USD | 18.8 | 19.51 | 18.74 | 19 | 19 | +0.12 (+0.64%) | 107,816 |
| 27 Nov 2017 | USD | 18.65 | 19.13 | 18.32 | 18.88 | 18.88 | +0.23 (+1.23%) | 95,921 |
| 24 Nov 2017 | USD | 18.97 | 19.19 | 18.63 | 18.65 | 18.65 | -0.3 (-1.58%) | 23,302 |
