| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 20.82 | 20.93 | 20.82 | 20.87 | 20.87 | +0.02 (+0.10%) | 2,035,685 |
| 2 Jan 2018 | USD | 20.93 | 20.95 | 20.685 | 20.85 | 20.85 | -0.01 (-0.05%) | 2,252,540 |
| 1 Jan 2018 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21 | 21.04 | 20.84 | 20.86 | 20.86 | -0.14 (-0.67%) | 2,080,990 |
| 28 Dec 2017 | USD | 20.9 | 21 | 20.65 | 21 | 21 | +0.17 (+0.82%) | 1,903,935 |
| 27 Dec 2017 | USD | 21 | 21.05 | 20.82 | 20.83 | 20.83 | -0.12 (-0.57%) | 1,577,476 |
| 26 Dec 2017 | USD | 20.98 | 21.06 | 20.93 | 20.95 | 20.95 | -0.05 (-0.24%) | 586,505 |
| 25 Dec 2017 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.08 | 21.08 | 20.89 | 21 | 21 | -0.11 (-0.52%) | 1,036,619 |
| 21 Dec 2017 | USD | 21.08 | 21.185 | 20.95 | 21.11 | 21.11 | +0.24 (+1.15%) | 1,358,304 |
| 20 Dec 2017 | USD | 20.95 | 20.99 | 20.77 | 20.87 | 20.87 | +0.04 (+0.19%) | 1,884,792 |
| 19 Dec 2017 | USD | 20.84 | 20.985 | 20.61 | 20.83 | 20.83 | +0.1 (+0.48%) | 2,225,244 |
| 18 Dec 2017 | USD | 20.87 | 21.02 | 20.6838 | 20.73 | 20.73 | 0.0 (0.0%) | 1,747,088 |
| 15 Dec 2017 | USD | 20.5 | 20.91 | 20.46 | 20.73 | 20.73 | +0.05 (+0.24%) | 2,101,830 |
| 14 Dec 2017 | USD | 20.85 | 20.87 | 20.59 | 20.68 | 20.68 | -0.13 (-0.62%) | 1,041,607 |
| 13 Dec 2017 | USD | 20.88 | 21.01 | 20.8 | 20.81 | 20.81 | -0.06 (-0.29%) | 1,569,830 |
| 12 Dec 2017 | USD | 20.82 | 20.92 | 20.72 | 20.87 | 20.87 | +0.09 (+0.43%) | 1,517,800 |
| 11 Dec 2017 | USD | 20.92 | 20.92 | 20.72 | 20.78 | 20.78 | -0.11 (-0.53%) | 1,399,268 |
| 8 Dec 2017 | USD | 20.94 | 20.95 | 20.82 | 20.89 | 20.89 | -0.02 (-0.10%) | 1,156,129 |
| 7 Dec 2017 | USD | 20.77 | 21.015 | 20.7586 | 20.91 | 20.91 | +0.05 (+0.24%) | 1,150,063 |
| 6 Dec 2017 | USD | 20.97 | 21.15 | 20.835 | 20.86 | 20.86 | -0.16 (-0.76%) | 1,974,017 |
| 5 Dec 2017 | USD | 21.27 | 21.345 | 21.015 | 21.02 | 21.02 | -0.14 (-0.66%) | 1,738,119 |
| 4 Dec 2017 | USD | 21.45 | 21.48 | 21.135 | 21.16 | 21.16 | -0.11 (-0.52%) | 2,775,444 |
| 1 Dec 2017 | USD | 21.16 | 21.39 | 21.05 | 21.27 | 21.27 | +0.23 (+1.09%) | 3,155,474 |
| 30 Nov 2017 | USD | 21.22 | 21.35 | 21 | 21.04 | 21.04 | -0.03 (-0.14%) | 2,084,676 |
| 29 Nov 2017 | USD | 21.16 | 21.4 | 21.05 | 21.07 | 21.07 | -0.03 (-0.14%) | 3,469,965 |
| 28 Nov 2017 | USD | 21.06 | 21.18 | 21.0014 | 21.1 | 21.1 | +0.03 (+0.14%) | 1,901,951 |
| 27 Nov 2017 | USD | 21.2 | 21.285 | 21.05 | 21.07 | 21.07 | -0.16 (-0.75%) | 1,627,604 |
| 24 Nov 2017 | USD | 21.12 | 21.245 | 21.04 | 21.23 | 21.23 | +0.1 (+0.47%) | 814,062 |
| 23 Nov 2017 | USD | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
