| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | USD | 24.04 | 24.36 | 24.04 | 24.04 | 24.04 | -0.12 (-0.50%) | 146,608 |
| 29 Jan 2018 | USD | 24.03 | 24.38 | 23.98 | 24.16 | 24.16 | +0.03 (+0.12%) | 108,127 |
| 26 Jan 2018 | USD | 24.75 | 24.89 | 24.1 | 24.13 | 24.13 | -0.62 (-2.51%) | 182,955 |
| 25 Jan 2018 | USD | 24.61 | 24.77 | 24.28 | 24.75 | 24.75 | +0.42 (+1.73%) | 133,391 |
| 24 Jan 2018 | USD | 24.02 | 24.8 | 24.02 | 24.33 | 24.33 | +0.28 (+1.16%) | 198,380 |
| 23 Jan 2018 | USD | 22.95 | 24.05 | 22.88 | 24.05 | 24.05 | +1.27 (+5.58%) | 113,650 |
| 22 Jan 2018 | USD | 22.48 | 22.82 | 20.87 | 22.78 | 22.78 | +0.27 (+1.20%) | 129,078 |
| 19 Jan 2018 | USD | 21.95 | 22.72 | 21.9 | 22.51 | 22.51 | +0.53 (+2.41%) | 86,140 |
| 18 Jan 2018 | USD | 22.06 | 22.16 | 21.76 | 21.98 | 21.98 | -0.02 (-0.09%) | 87,656 |
| 17 Jan 2018 | USD | 21.33 | 22.08 | 20.65 | 22 | 22 | +0.76 (+3.58%) | 120,980 |
| 16 Jan 2018 | USD | 21.96 | 22.01 | 21.115 | 21.24 | 21.24 | -0.6 (-2.75%) | 123,433 |
| 15 Jan 2018 | USD | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 21.67 | 21.9 | 21.48 | 21.84 | 21.84 | +0.28 (+1.30%) | 125,213 |
| 11 Jan 2018 | USD | 21.05 | 21.77 | 20.96 | 21.56 | 21.56 | +0.52 (+2.47%) | 214,708 |
| 10 Jan 2018 | USD | 20.95 | 21.25 | 20.855 | 21.04 | 21.04 | -0.11 (-0.52%) | 82,687 |
| 9 Jan 2018 | USD | 21.58 | 21.85 | 21.07 | 21.15 | 21.15 | -0.47 (-2.17%) | 64,802 |
| 8 Jan 2018 | USD | 21.41 | 21.97 | 21 | 21.62 | 21.62 | +0.2 (+0.93%) | 344,553 |
| 5 Jan 2018 | USD | 21.32 | 21.47 | 21.16 | 21.42 | 21.42 | +0.14 (+0.66%) | 199,619 |
| 4 Jan 2018 | USD | 21.52 | 21.68 | 21.11 | 21.28 | 21.28 | -0.16 (-0.75%) | 132,012 |
| 3 Jan 2018 | USD | 21.19 | 21.74 | 21.13 | 21.44 | 21.44 | +0.25 (+1.18%) | 344,519 |
| 2 Jan 2018 | USD | 22.38 | 22.54 | 21.15 | 21.19 | 21.19 | -1.03 (-4.64%) | 345,617 |
| 1 Jan 2018 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.61 | 22.7 | 22.18 | 22.22 | 22.22 | -0.38 (-1.68%) | 101,570 |
| 28 Dec 2017 | USD | 22.74 | 22.78 | 22.46 | 22.6 | 22.6 | -0.14 (-0.62%) | 111,894 |
| 27 Dec 2017 | USD | 22.74 | 23.02 | 22.63 | 22.74 | 22.74 | -0.02 (-0.09%) | 405,462 |
| 26 Dec 2017 | USD | 22.69 | 22.94 | 22.56 | 22.76 | 22.76 | +0.04 (+0.18%) | 259,880 |
| 25 Dec 2017 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.17 | 23.29 | 22.7 | 22.72 | 22.72 | -0.48 (-2.07%) | 81,371 |
| 21 Dec 2017 | USD | 23.1 | 23.31 | 23.1 | 23.2 | 23.2 | +0.07 (+0.30%) | 89,723 |
| 20 Dec 2017 | USD | 23.33 | 23.67 | 23.1 | 23.13 | 23.13 | -0.22 (-0.94%) | 156,693 |
