| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 25.0879 | 25.15 | 24.81 | 24.847 | 24.847 | -0.243 (-0.97%) | 51,827 |
| 8 Jan 2018 | USD | 25.14 | 25.14 | 24.99 | 25.09 | 25.09 | +0.1 (+0.40%) | 23,332 |
| 5 Jan 2018 | USD | 25.01 | 25.0612 | 24.97 | 24.99 | 24.99 | -0.16 (-0.64%) | 22,799 |
| 4 Jan 2018 | USD | 25 | 25.15 | 24.92 | 25.15 | 25.15 | +0.15 (+0.60%) | 22,935 |
| 3 Jan 2018 | USD | 24.94 | 25.1 | 24.925 | 25 | 25 | -0.036 (-0.15%) | 37,081 |
| 2 Jan 2018 | USD | 25.1492 | 25.1492 | 24.95 | 25.0364 | 25.0364 | -0.144 (-0.57%) | 14,131 |
| 1 Jan 2018 | USD | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.1953 | 25.237 | 25.061 | 25.18 | 25.18 | +0.09 (+0.36%) | 6,336 |
| 28 Dec 2017 | USD | 25.16 | 25.19 | 25.09 | 25.09 | 25.09 | -0.13 (-0.52%) | 11,650 |
| 27 Dec 2017 | USD | 24.96 | 25.22 | 24.91 | 25.22 | 25.22 | +0.26 (+1.04%) | 15,626 |
| 26 Dec 2017 | USD | 24.95 | 24.99 | 24.92 | 24.96 | 24.96 | +0.079 (+0.32%) | 4,467 |
| 25 Dec 2017 | USD | 24.881 | 24.881 | 24.881 | 24.881 | 24.881 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 24.86 | 25.03 | 24.86 | 24.881 | 24.881 | +0.021 (+0.08%) | 33,071 |
| 21 Dec 2017 | USD | 24.99 | 25.0499 | 24.86 | 24.86 | 24.86 | -0.155 (-0.62%) | 27,820 |
| 20 Dec 2017 | USD | 25.28 | 25.3 | 25 | 25.0155 | 25.0155 | -0.284 (-1.12%) | 24,786 |
| 19 Dec 2017 | USD | 25.25 | 25.3 | 25.19 | 25.3 | 25.3 | 0.0 (0.0%) | 8,053 |
| 18 Dec 2017 | USD | 25.195 | 25.3 | 25.1 | 25.3 | 25.3 | +0.06 (+0.24%) | 17,127 |
| 15 Dec 2017 | USD | 25.22 | 25.282 | 25.2 | 25.24 | 25.24 | +0.06 (+0.24%) | 17,100 |
| 14 Dec 2017 | USD | 25.17 | 25.2 | 25.105 | 25.18 | 25.18 | -0.02 (-0.08%) | 34,117 |
| 13 Dec 2017 | USD | 25.18 | 25.2 | 25.1001 | 25.1997 | 25.1997 | +0.03 (+0.12%) | 68,785 |
| 12 Dec 2017 | USD | 25.08 | 25.18 | 25.05 | 25.17 | 25.17 | +0.09 (+0.36%) | 45,261 |
| 11 Dec 2017 | USD | 25.04 | 25.08 | 25 | 25.08 | 25.08 | +0.09 (+0.36%) | 19,792 |
| 8 Dec 2017 | USD | 25.0115 | 25.05 | 24.99 | 24.99 | 24.99 | +0.04 (+0.16%) | 10,895 |
| 7 Dec 2017 | USD | 24.941 | 25.05 | 24.941 | 24.95 | 24.95 | +0.03 (+0.12%) | 16,067 |
| 6 Dec 2017 | USD | 24.89 | 24.95 | 24.88 | 24.92 | 24.92 | +0.025 (+0.10%) | 33,095 |
| 5 Dec 2017 | USD | 24.9 | 24.95 | 24.85 | 24.8946 | 24.8946 | +0.045 (+0.18%) | 48,688 |
| 4 Dec 2017 | USD | 24.9 | 24.95 | 24.85 | 24.85 | 24.85 | -0.1 (-0.40%) | 30,944 |
| 1 Dec 2017 | USD | 24.8283 | 24.96 | 24.8178 | 24.95 | 24.95 | +0.13 (+0.52%) | 35,366 |
| 30 Nov 2017 | USD | 24.94 | 24.97 | 24.74 | 24.82 | 24.82 | -0.45 (-1.78%) | 102,974 |
| 29 Nov 2017 | USD | 25.38 | 25.38 | 25.22 | 25.27 | 25.27 | -0.08 (-0.32%) | 95,044 |
