| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 19.7 | 19.79 | 19.47 | 19.47 | 19.47 | -0.24 (-1.22%) | 140,395 |
| 26 Dec 2017 | USD | 19.6 | 19.81 | 19.55 | 19.71 | 19.71 | +0.07 (+0.36%) | 131,761 |
| 25 Dec 2017 | USD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.82 | 19.95 | 19.55 | 19.64 | 19.64 | -0.17 (-0.86%) | 164,411 |
| 21 Dec 2017 | USD | 20.01 | 20.07 | 19.76 | 19.81 | 19.81 | -0.15 (-0.75%) | 239,319 |
| 20 Dec 2017 | USD | 19.89 | 20.12 | 19.73 | 19.96 | 19.96 | +0.1 (+0.50%) | 174,283 |
| 19 Dec 2017 | USD | 20.23 | 20.23 | 19.74 | 19.86 | 19.86 | -0.1 (-0.50%) | 228,211 |
| 18 Dec 2017 | USD | 19.85 | 20.09 | 19.82 | 19.96 | 19.96 | +0.14 (+0.71%) | 226,413 |
| 15 Dec 2017 | USD | 20.31 | 20.67 | 19.8 | 19.82 | 19.82 | -0.54 (-2.65%) | 1,053,962 |
| 14 Dec 2017 | USD | 20.23 | 20.49 | 20.19 | 20.36 | 20.36 | +0.15 (+0.74%) | 346,707 |
| 13 Dec 2017 | USD | 20.35 | 20.5 | 20.16 | 20.21 | 20.21 | -0.15 (-0.74%) | 329,356 |
| 12 Dec 2017 | USD | 20.57 | 20.75 | 20.29 | 20.36 | 20.36 | -0.29 (-1.40%) | 232,554 |
| 11 Dec 2017 | USD | 20.38 | 20.98 | 20.37 | 20.65 | 20.65 | +0.27 (+1.32%) | 596,404 |
| 8 Dec 2017 | USD | 20.4 | 20.56 | 20.09 | 20.38 | 20.38 | +0.1 (+0.49%) | 369,953 |
| 7 Dec 2017 | USD | 20.23 | 20.35 | 20.01 | 20.28 | 20.28 | +0.04 (+0.20%) | 386,991 |
| 6 Dec 2017 | USD | 20.44 | 20.51 | 20.205 | 20.24 | 20.24 | -0.2 (-0.98%) | 180,188 |
| 5 Dec 2017 | USD | 20.45 | 20.75 | 20.4 | 20.44 | 20.44 | +0.01 (+0.05%) | 254,168 |
| 4 Dec 2017 | USD | 20.86 | 20.94 | 20.41 | 20.43 | 20.43 | -0.29 (-1.40%) | 339,980 |
| 1 Dec 2017 | USD | 20.84 | 20.9 | 20.11 | 20.72 | 20.72 | -0.04 (-0.19%) | 254,659 |
| 30 Nov 2017 | USD | 20.23 | 20.8 | 20.23 | 20.76 | 20.76 | +0.58 (+2.87%) | 486,804 |
| 29 Nov 2017 | USD | 20.41 | 20.44 | 19.96 | 20.18 | 20.18 | -0.22 (-1.08%) | 317,721 |
| 28 Nov 2017 | USD | 20.29 | 20.485 | 20.235 | 20.4 | 20.4 | +0.11 (+0.54%) | 250,908 |
| 27 Nov 2017 | USD | 20.32 | 20.51 | 20.29 | 20.29 | 20.29 | -0.12 (-0.59%) | 265,203 |
| 24 Nov 2017 | USD | 20.43 | 20.49 | 20.28 | 20.41 | 20.41 | 0.0 (0.0%) | 78,825 |
| 23 Nov 2017 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.32 | 20.53 | 20.26 | 20.41 | 20.41 | +0.11 (+0.54%) | 203,456 |
| 21 Nov 2017 | USD | 20.07 | 20.44 | 20.07 | 20.3 | 20.3 | +0.24 (+1.20%) | 227,014 |
| 20 Nov 2017 | USD | 19.53 | 20.11 | 19.53 | 20.06 | 20.06 | +0.46 (+2.35%) | 297,875 |
| 17 Nov 2017 | USD | 19.44 | 20.13 | 19.2649 | 19.6 | 19.6 | +0.13 (+0.67%) | 840,672 |
| 16 Nov 2017 | USD | 19.09 | 19.51 | 18.96 | 19.47 | 19.47 | +0.52 (+2.74%) | 449,157 |
