| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Dec 2017 | USD | 22.99 | 23.44 | 22.59 | 23.35 | 23.35 | +0.41 (+1.79%) | 191,843 |
| 18 Dec 2017 | USD | 22.44 | 23.27 | 22.44 | 22.94 | 22.94 | +0.61 (+2.73%) | 222,832 |
| 15 Dec 2017 | USD | 22.05 | 22.37 | 21.94 | 22.33 | 22.33 | +0.25 (+1.13%) | 203,601 |
| 14 Dec 2017 | USD | 22.38 | 22.54 | 21.82 | 22.08 | 22.08 | -0.33 (-1.47%) | 179,132 |
| 13 Dec 2017 | USD | 22.45 | 22.765 | 22.32 | 22.41 | 22.41 | -0.03 (-0.13%) | 143,959 |
| 12 Dec 2017 | USD | 23.2 | 23.2852 | 22.41 | 22.44 | 22.44 | -0.91 (-3.90%) | 188,110 |
| 11 Dec 2017 | USD | 23.33 | 23.5 | 23.13 | 23.35 | 23.35 | +0.07 (+0.30%) | 166,379 |
| 8 Dec 2017 | USD | 23.41 | 23.56 | 23.11 | 23.28 | 23.28 | -0.08 (-0.34%) | 150,748 |
| 7 Dec 2017 | USD | 23.11 | 23.76 | 23.11 | 23.36 | 23.36 | +0.3 (+1.30%) | 316,774 |
| 6 Dec 2017 | USD | 23.02 | 23.32 | 23 | 23.06 | 23.06 | +0.05 (+0.22%) | 115,280 |
| 5 Dec 2017 | USD | 22.89 | 23.21 | 22.68 | 23.01 | 23.01 | +0.15 (+0.66%) | 114,330 |
| 4 Dec 2017 | USD | 23.4 | 23.62 | 22.82 | 22.86 | 22.86 | -0.45 (-1.93%) | 181,871 |
| 1 Dec 2017 | USD | 23.59 | 23.59 | 22.745 | 23.31 | 23.31 | -0.29 (-1.23%) | 118,673 |
| 30 Nov 2017 | USD | 23.87 | 23.99 | 23.25 | 23.6 | 23.6 | -0.11 (-0.46%) | 317,912 |
| 29 Nov 2017 | USD | 23.1 | 23.89 | 22.96 | 23.71 | 23.71 | +0.61 (+2.64%) | 227,827 |
| 28 Nov 2017 | USD | 22.72 | 23.19 | 22.53 | 23.1 | 23.1 | +0.49 (+2.17%) | 304,175 |
| 27 Nov 2017 | USD | 22.48 | 22.69 | 22.35 | 22.61 | 22.61 | +0.14 (+0.62%) | 285,801 |
| 24 Nov 2017 | USD | 22.59 | 22.62 | 22.17 | 22.47 | 22.47 | -0.1 (-0.44%) | 104,562 |
| 23 Nov 2017 | USD | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.08 | 23.35 | 22.54 | 22.57 | 22.57 | -0.52 (-2.25%) | 166,741 |
