| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 22.38 | 22.43 | 22.28 | 22.41 | 22.41 | -0.21 (-0.93%) | 15,858 |
| 5 Jan 2018 | USD | 22.57 | 22.63 | 22.47 | 22.62 | 22.62 | +0.585 (+2.65%) | 9,794 |
| 4 Jan 2018 | USD | 22 | 22.1 | 21.965 | 22.035 | 22.035 | +0.065 (+0.30%) | 13,456 |
| 3 Jan 2018 | USD | 21.97 | 22.02 | 21.936 | 21.97 | 21.97 | +0.25 (+1.15%) | 7,009 |
| 2 Jan 2018 | USD | 21.72 | 21.79 | 21.65 | 21.72 | 21.72 | +0.22 (+1.02%) | 11,317 |
| 1 Jan 2018 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.39 | 21.75 | 21.39 | 21.5 | 21.5 | -0.24 (-1.10%) | 6,984 |
| 28 Dec 2017 | USD | 21.77 | 21.81 | 21.69 | 21.74 | 21.74 | +0.01 (+0.05%) | 9,423 |
| 27 Dec 2017 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | +0.023 (+0.11%) | 11,600 |
| 26 Dec 2017 | USD | 21.61 | 21.76 | 21.61 | 21.707 | 21.707 | +0.232 (+1.08%) | 3,559 |
| 25 Dec 2017 | USD | 21.475 | 21.475 | 21.475 | 21.475 | 21.475 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.46 | 21.55 | 21.4 | 21.475 | 21.475 | -0.17 (-0.79%) | 8,442 |
| 21 Dec 2017 | USD | 21.4 | 21.72 | 21.4 | 21.645 | 21.645 | +0.295 (+1.38%) | 21,069 |
| 20 Dec 2017 | USD | 21.42 | 21.48 | 21.31 | 21.35 | 21.35 | -0.34 (-1.57%) | 13,329 |
| 19 Dec 2017 | USD | 21.75 | 21.76 | 21.61 | 21.69 | 21.69 | 0.0 (0.0%) | 7,475 |
| 18 Dec 2017 | USD | 21.85 | 21.87 | 21.67 | 21.69 | 21.69 | +0.25 (+1.17%) | 16,764 |
| 15 Dec 2017 | USD | 21.277 | 21.46 | 21.277 | 21.44 | 21.44 | +0.185 (+0.87%) | 16,833 |
| 14 Dec 2017 | USD | 21.36 | 21.4 | 21.06 | 21.255 | 21.255 | -0.22 (-1.02%) | 14,636 |
| 13 Dec 2017 | USD | 21.48 | 21.54 | 21.38 | 21.475 | 21.475 | -0.02 (-0.09%) | 10,031 |
| 12 Dec 2017 | USD | 21.35 | 21.54 | 21.35 | 21.495 | 21.495 | +0.215 (+1.01%) | 17,023 |
| 11 Dec 2017 | USD | 21.17 | 21.34 | 21.17 | 21.28 | 21.28 | +0.22 (+1.04%) | 12,132 |
| 8 Dec 2017 | USD | 20.91 | 21.14 | 20.91 | 21.06 | 21.06 | +0.22 (+1.06%) | 25,209 |
| 7 Dec 2017 | USD | 20.7 | 20.92 | 20.65 | 20.84 | 20.84 | -0.15 (-0.71%) | 106,168 |
| 6 Dec 2017 | USD | 20.725 | 20.99 | 20.69 | 20.99 | 20.99 | -0.01 (-0.05%) | 75,319 |
| 5 Dec 2017 | USD | 21.1 | 21.13 | 20.91 | 21 | 21 | -0.14 (-0.66%) | 31,514 |
| 4 Dec 2017 | USD | 21.48 | 21.48 | 21.14 | 21.14 | 21.14 | -0.14 (-0.66%) | 32,097 |
| 1 Dec 2017 | USD | 21.26 | 21.6 | 20.92 | 21.28 | 21.28 | -0.014 (-0.07%) | 15,705 |
| 30 Nov 2017 | USD | 21.46 | 21.49 | 21.254 | 21.294 | 21.294 | -0.111 (-0.52%) | 15,790 |
| 29 Nov 2017 | USD | 21.43 | 21.56 | 21.358 | 21.405 | 21.405 | +0.325 (+1.54%) | 14,943 |
| 28 Nov 2017 | USD | 21.05 | 21.17 | 21.01 | 21.08 | 21.08 | -0.01 (-0.05%) | 32,690 |
