| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 27 | 27.08 | 26.55 | 26.77 | 26.77 | -0.2 (-0.74%) | 552,356 |
| 5 Jan 2018 | USD | 26.57 | 27.132 | 26.35 | 26.97 | 26.97 | +0.53 (+2.00%) | 339,823 |
| 4 Jan 2018 | USD | 26.57 | 26.77 | 26.26 | 26.44 | 26.44 | -0.01 (-0.04%) | 245,654 |
| 3 Jan 2018 | USD | 26.46 | 26.6 | 26.17 | 26.45 | 26.45 | +0.06 (+0.23%) | 354,224 |
| 2 Jan 2018 | USD | 25.85 | 26.43 | 25.85 | 26.39 | 26.39 | +0.62 (+2.41%) | 496,618 |
| 1 Jan 2018 | USD | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 26.45 | 26.513 | 25.77 | 25.77 | 25.77 | -0.63 (-2.39%) | 412,674 |
| 28 Dec 2017 | USD | 26.14 | 26.43 | 25.99 | 26.4 | 26.4 | +0.31 (+1.19%) | 185,156 |
| 27 Dec 2017 | USD | 26.37 | 26.629 | 26 | 26.09 | 26.09 | -0.31 (-1.17%) | 275,619 |
| 26 Dec 2017 | USD | 25.85 | 26.57 | 25.6 | 26.4 | 26.4 | +0.41 (+1.58%) | 289,681 |
| 25 Dec 2017 | USD | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 26.28 | 26.28 | 25.932 | 25.99 | 25.99 | -0.26 (-0.99%) | 167,625 |
| 21 Dec 2017 | USD | 26.29 | 26.5 | 26.01 | 26.25 | 26.25 | +0.06 (+0.23%) | 318,716 |
| 20 Dec 2017 | USD | 25.85 | 26.29 | 25.6 | 26.19 | 26.19 | +0.51 (+1.99%) | 335,794 |
| 19 Dec 2017 | USD | 25.81 | 25.95 | 25.346 | 25.68 | 25.68 | -0.27 (-1.04%) | 402,512 |
| 18 Dec 2017 | USD | 25.78 | 26.14 | 25.57 | 25.95 | 25.95 | +0.55 (+2.17%) | 570,372 |
| 15 Dec 2017 | USD | 25.13 | 25.42 | 24.93 | 25.4 | 25.4 | +0.37 (+1.48%) | 1,646,989 |
| 14 Dec 2017 | USD | 25.66 | 25.8674 | 24.9 | 25.03 | 25.03 | -0.67 (-2.61%) | 639,408 |
| 13 Dec 2017 | USD | 25.77 | 26.045 | 25.68 | 25.7 | 25.7 | -0.07 (-0.27%) | 364,730 |
| 12 Dec 2017 | USD | 25.73 | 26.18 | 25.675 | 25.77 | 25.77 | +0.06 (+0.23%) | 347,568 |
| 11 Dec 2017 | USD | 25.3 | 25.99 | 25.3 | 25.71 | 25.71 | +0.52 (+2.06%) | 602,751 |
| 8 Dec 2017 | USD | 25.52 | 25.94 | 24.95 | 25.19 | 25.19 | -0.12 (-0.47%) | 819,675 |
| 7 Dec 2017 | USD | 24.26 | 25.71 | 24.0501 | 25.31 | 25.31 | +1.01 (+4.16%) | 1,388,045 |
| 6 Dec 2017 | USD | 26.44 | 26.68 | 23.72 | 24.3 | 24.3 | -2.96 (-10.86%) | 1,606,865 |
| 5 Dec 2017 | USD | 26.84 | 27.5999 | 26.591 | 27.26 | 27.26 | +0.11 (+0.41%) | 428,244 |
| 4 Dec 2017 | USD | 28.6 | 28.6 | 27.07 | 27.15 | 27.15 | -0.51 (-1.84%) | 521,973 |
| 1 Dec 2017 | USD | 27.92 | 27.92 | 26.35 | 27.66 | 27.66 | -0.25 (-0.90%) | 607,597 |
| 30 Nov 2017 | USD | 28.01 | 28.62 | 27.49 | 27.91 | 27.91 | +0.15 (+0.54%) | 584,111 |
| 29 Nov 2017 | USD | 29 | 29.09 | 27.3501 | 27.76 | 27.76 | -1.23 (-4.24%) | 539,682 |
| 28 Nov 2017 | USD | 29 | 29.49 | 28.72 | 28.99 | 28.99 | +0.01 (+0.03%) | 447,723 |
