| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 23.046 | 23.046 | 23 | 23 | 23 | -0.006 (-0.03%) | 1,150 |
| 18 Dec 2017 | USD | 23.1351 | 23.1351 | 23.006 | 23.006 | 23.006 | -0.294 (-1.26%) | 1,172 |
| 15 Dec 2017 | USD | 23.19 | 23.3 | 23.19 | 23.3 | 23.3 | +0.16 (+0.69%) | 1,878 |
| 14 Dec 2017 | USD | 23.05 | 23.14 | 23.0369 | 23.14 | 23.14 | +0.028 (+0.12%) | 2,501 |
| 13 Dec 2017 | USD | 23.01 | 23.1116 | 22.91 | 23.1116 | 23.1116 | -0.038 (-0.17%) | 2,530 |
| 12 Dec 2017 | USD | 23.18 | 23.35 | 23.05 | 23.15 | 23.15 | +0.068 (+0.29%) | 11,750 |
| 11 Dec 2017 | USD | 23.11 | 23.15 | 23.02 | 23.0825 | 23.0825 | -0.217 (-0.93%) | 2,915 |
| 8 Dec 2017 | USD | 23.27 | 23.3 | 23.1497 | 23.3 | 23.3 | +0.03 (+0.13%) | 5,626 |
| 7 Dec 2017 | USD | 23.025 | 23.279 | 23.025 | 23.27 | 23.27 | +0.22 (+0.95%) | 9,669 |
| 6 Dec 2017 | USD | 23.1 | 23.1 | 23.05 | 23.05 | 23.05 | -0.034 (-0.15%) | 3,639 |
| 5 Dec 2017 | USD | 23.07 | 23.1 | 23.07 | 23.0842 | 23.0842 | +0.014 (+0.06%) | 1,650 |
| 4 Dec 2017 | USD | 22.9001 | 23.1 | 22.8497 | 23.07 | 23.07 | +0.151 (+0.66%) | 4,216 |
| 1 Dec 2017 | USD | 22.75 | 22.97 | 22.75 | 22.9188 | 22.9188 | -0.051 (-0.22%) | 1,596 |
| 30 Nov 2017 | USD | 22.8999 | 22.97 | 22.88 | 22.97 | 22.97 | +0.089 (+0.39%) | 1,454 |
| 29 Nov 2017 | USD | 22.76 | 22.8811 | 22.7506 | 22.8811 | 22.8811 | +0.161 (+0.71%) | 3,100 |
| 28 Nov 2017 | USD | 22.719 | 22.74 | 22.67 | 22.72 | 22.72 | +0.026 (+0.12%) | 3,573 |
| 27 Nov 2017 | USD | 22.6357 | 22.6939 | 22.6357 | 22.6939 | 22.6939 | -0.045 (-0.20%) | 377 |
| 24 Nov 2017 | USD | 22.77 | 22.78 | 22.7388 | 22.7388 | 22.7388 | -0.041 (-0.18%) | 3,082 |
| 23 Nov 2017 | USD | 22.7799 | 22.7799 | 22.7799 | 22.7799 | 22.7799 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.65 | 22.7799 | 22.65 | 22.7799 | 22.7799 | +0.019 (+0.08%) | 400 |
| 21 Nov 2017 | USD | 22.85 | 22.8527 | 22.65 | 22.7606 | 22.7606 | -0.119 (-0.52%) | 2,253 |
| 20 Nov 2017 | USD | 22.87 | 22.91 | 22.83 | 22.88 | 22.88 | -0.05 (-0.22%) | 4,078 |
| 17 Nov 2017 | USD | 22.83 | 23.1 | 22.4999 | 22.9299 | 22.9299 | -0.119 (-0.52%) | 18,209 |
| 16 Nov 2017 | USD | 23.0542 | 23.0542 | 22.9 | 23.049 | 23.049 | +0.094 (+0.41%) | 873 |
| 15 Nov 2017 | USD | 23.0316 | 23.0316 | 22.9272 | 22.9547 | 22.9547 | -0.195 (-0.84%) | 525 |
| 14 Nov 2017 | USD | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +0.046 (+0.20%) | 452 |
| 13 Nov 2017 | USD | 23.05 | 23.14 | 22.8201 | 23.1043 | 23.1043 | +0.054 (+0.24%) | 4,585 |
| 10 Nov 2017 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0 (0.0%) | 140 |
| 9 Nov 2017 | USD | 23.05 | 23.1 | 23.05 | 23.0501 | 23.0501 | -0.025 (-0.11%) | 2,303 |
| 8 Nov 2017 | USD | 23.1335 | 23.1335 | 23.0748 | 23.0748 | 23.0748 | -0.055 (-0.24%) | 826 |
