| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 26.82 | 26.899 | 25.54 | 25.81 | 25.81 | -0.63 (-2.38%) | 908,581 |
| 3 Jan 2018 | USD | 26 | 26.64 | 25.84 | 26.44 | 26.44 | +0.54 (+2.08%) | 814,677 |
| 2 Jan 2018 | USD | 24.95 | 25.94 | 24.6 | 25.9 | 25.9 | +1.3 (+5.28%) | 728,810 |
| 1 Jan 2018 | USD | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 24.74 | 25.76 | 24.57 | 24.6 | 24.6 | -0.11 (-0.45%) | 857,540 |
| 28 Dec 2017 | USD | 24.72 | 24.95 | 24.2435 | 24.71 | 24.71 | -0.04 (-0.16%) | 480,049 |
| 27 Dec 2017 | USD | 24.2 | 24.96 | 24 | 24.75 | 24.75 | +0.53 (+2.19%) | 483,045 |
| 26 Dec 2017 | USD | 24.93 | 24.93 | 23.74 | 24.22 | 24.22 | -0.85 (-3.39%) | 753,180 |
| 25 Dec 2017 | USD | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.79 | 25.3 | 24.01 | 25.07 | 25.07 | +0.28 (+1.13%) | 518,746 |
| 21 Dec 2017 | USD | 25.86 | 25.88 | 24.28 | 24.79 | 24.79 | -0.96 (-3.73%) | 746,241 |
| 20 Dec 2017 | USD | 26.41 | 27.365 | 25.4 | 25.75 | 25.75 | +0.17 (+0.66%) | 1,064,432 |
| 19 Dec 2017 | USD | 25.28 | 26.22 | 25.18 | 25.58 | 25.58 | +0.25 (+0.99%) | 694,293 |
| 18 Dec 2017 | USD | 25.72 | 25.75 | 24.805 | 25.33 | 25.33 | +0.15 (+0.60%) | 748,573 |
| 15 Dec 2017 | USD | 24.03 | 25.44 | 23.675 | 25.18 | 25.18 | +1.35 (+5.67%) | 900,447 |
| 14 Dec 2017 | USD | 23.72 | 24.48 | 23.51 | 23.83 | 23.83 | +0.12 (+0.51%) | 719,548 |
| 13 Dec 2017 | USD | 23.76 | 24.65 | 23.61 | 23.71 | 23.71 | +0.07 (+0.30%) | 997,746 |
| 12 Dec 2017 | USD | 24.43 | 24.43 | 23.26 | 23.64 | 23.64 | -0.93 (-3.79%) | 921,623 |
| 11 Dec 2017 | USD | 24.75 | 25.2 | 23.8 | 24.57 | 24.57 | -0.03 (-0.12%) | 793,511 |
| 8 Dec 2017 | USD | 25.74 | 25.96 | 24.53 | 24.6 | 24.6 | -0.62 (-2.46%) | 1,715,518 |
| 7 Dec 2017 | USD | 24.41 | 25.79 | 24.135 | 25.22 | 25.22 | +1.17 (+4.86%) | 1,014,073 |
| 6 Dec 2017 | USD | 23.39 | 24.32 | 23.257 | 24.05 | 24.05 | +0.35 (+1.48%) | 1,064,004 |
| 5 Dec 2017 | USD | 23.35 | 24.86 | 23.25 | 23.7 | 23.7 | +0.09 (+0.38%) | 1,101,949 |
| 4 Dec 2017 | USD | 26.8 | 27.489 | 23.46 | 23.61 | 23.61 | -2.86 (-10.80%) | 2,546,578 |
| 1 Dec 2017 | USD | 28.05 | 28.12 | 25.34 | 26.47 | 26.47 | -1.94 (-6.83%) | 2,704,978 |
| 30 Nov 2017 | USD | 28.4 | 28.91 | 27.6724 | 28.41 | 28.41 | +0.4 (+1.43%) | 1,562,943 |
| 29 Nov 2017 | USD | 30.56 | 30.97 | 26.9 | 28.01 | 28.01 | -2.35 (-7.74%) | 2,737,608 |
| 28 Nov 2017 | USD | 30.64 | 31.01 | 29.7 | 30.36 | 30.36 | +0.2 (+0.66%) | 1,040,823 |
| 27 Nov 2017 | USD | 28.96 | 30.73 | 28.6475 | 30.16 | 30.16 | +1.1 (+3.79%) | 1,602,660 |
| 24 Nov 2017 | USD | 29.51 | 30.09 | 28.63 | 29.06 | 29.06 | -0.46 (-1.56%) | 771,257 |
