| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 20.55 | 21.75 | 20.4 | 21.7 | 21.7 | +1.125 (+5.47%) | 252,834 |
| 4 Jan 2018 | USD | 21 | 21.1 | 20.25 | 20.575 | 20.575 | -0.325 (-1.56%) | 244,306 |
| 3 Jan 2018 | USD | 21 | 21.1 | 20.5 | 20.9 | 20.9 | -0.1 (-0.48%) | 240,967 |
| 2 Jan 2018 | USD | 20.6 | 21.3 | 20.15 | 21 | 21 | +0.55 (+2.69%) | 257,727 |
| 1 Jan 2018 | USD | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.15 | 21.325 | 20.3 | 20.45 | 20.45 | -0.7 (-3.31%) | 376,543 |
| 28 Dec 2017 | USD | 22.3 | 22.3247 | 20.95 | 21.15 | 21.15 | -1 (-4.51%) | 248,111 |
| 27 Dec 2017 | USD | 21.2 | 22.55 | 21.2 | 22.15 | 22.15 | +0.95 (+4.48%) | 447,041 |
| 26 Dec 2017 | USD | 20.6 | 21.45 | 20.45 | 21.2 | 21.2 | +0.65 (+3.16%) | 464,730 |
| 25 Dec 2017 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.2 | 20.7 | 20.15 | 20.55 | 20.55 | +0.25 (+1.23%) | 153,633 |
| 21 Dec 2017 | USD | 20.55 | 20.9 | 20.1 | 20.3 | 20.3 | -0.3 (-1.46%) | 268,206 |
| 20 Dec 2017 | USD | 20.4 | 20.7 | 20.2 | 20.6 | 20.6 | +0.45 (+2.23%) | 151,393 |
| 19 Dec 2017 | USD | 20.35 | 20.65 | 19.95 | 20.15 | 20.15 | -0.2 (-0.98%) | 223,421 |
| 18 Dec 2017 | USD | 19.9 | 20.65 | 19.9 | 20.35 | 20.35 | +0.65 (+3.30%) | 400,542 |
| 15 Dec 2017 | USD | 19.95 | 20.1 | 19.5 | 19.7 | 19.7 | -0.2 (-1.01%) | 941,406 |
| 14 Dec 2017 | USD | 20.55 | 20.8 | 19.75 | 19.9 | 19.9 | -0.7 (-3.40%) | 391,597 |
| 13 Dec 2017 | USD | 20.6 | 20.8 | 20.4 | 20.6 | 20.6 | +0.1 (+0.49%) | 330,450 |
| 12 Dec 2017 | USD | 20.65 | 20.95 | 20.45 | 20.5 | 20.5 | -0.05 (-0.24%) | 231,186 |
| 11 Dec 2017 | USD | 20.85 | 20.95 | 20.35 | 20.55 | 20.55 | -0.3 (-1.44%) | 222,755 |
| 8 Dec 2017 | USD | 20.85 | 20.95 | 20.55 | 20.85 | 20.85 | +0.2 (+0.97%) | 182,943 |
| 7 Dec 2017 | USD | 20.85 | 21.35 | 20.5 | 20.65 | 20.65 | -0.2 (-0.96%) | 532,267 |
| 6 Dec 2017 | USD | 20.3 | 20.95 | 20.1 | 20.85 | 20.85 | +0.45 (+2.21%) | 274,871 |
| 5 Dec 2017 | USD | 20.75 | 20.95 | 20.3 | 20.4 | 20.4 | -0.35 (-1.69%) | 373,643 |
| 4 Dec 2017 | USD | 22.15 | 22.293 | 20.5 | 20.75 | 20.75 | -1.1 (-5.03%) | 419,307 |
| 1 Dec 2017 | USD | 22.5 | 22.5 | 21.35 | 21.85 | 21.85 | -0.55 (-2.46%) | 395,808 |
| 30 Nov 2017 | USD | 22.9 | 22.9 | 21.95 | 22.4 | 22.4 | -0.15 (-0.67%) | 440,560 |
| 29 Nov 2017 | USD | 23 | 23 | 22.4 | 22.55 | 22.55 | -0.3 (-1.31%) | 204,236 |
| 28 Nov 2017 | USD | 22.2 | 23.15 | 22.2 | 22.85 | 22.85 | +0.65 (+2.93%) | 255,446 |
| 27 Nov 2017 | USD | 22.85 | 23.05 | 22 | 22.2 | 22.2 | -0.5 (-2.20%) | 237,601 |
