| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.07 | 20.34 | 19.64 | 20.16 | 20.16 | +0.12 (+0.60%) | 866,178 |
| 28 Dec 2017 | USD | 20.37 | 20.43 | 20.025 | 20.04 | 20.04 | -0.27 (-1.33%) | 618,537 |
| 27 Dec 2017 | USD | 20.43 | 20.5999 | 20.13 | 20.31 | 20.31 | -0.18 (-0.88%) | 1,475,490 |
| 26 Dec 2017 | USD | 20.03 | 20.59 | 19.76 | 20.49 | 20.49 | +0.58 (+2.91%) | 604,191 |
| 25 Dec 2017 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.86 | 20.4 | 19.6118 | 19.91 | 19.91 | +0.06 (+0.30%) | 1,290,167 |
| 21 Dec 2017 | USD | 19.94 | 20.1 | 19.43 | 19.85 | 19.85 | -0.04 (-0.20%) | 1,715,266 |
| 20 Dec 2017 | USD | 19.52 | 20.02 | 19.24 | 19.89 | 19.89 | +0.53 (+2.74%) | 2,715,106 |
| 19 Dec 2017 | USD | 19.22 | 19.7 | 19 | 19.36 | 19.36 | +0.36 (+1.89%) | 1,580,665 |
| 18 Dec 2017 | USD | 19.16 | 19.27 | 18.955 | 19 | 19 | +0.15 (+0.80%) | 1,654,274 |
| 15 Dec 2017 | USD | 18.93 | 19.2 | 18.74 | 18.85 | 18.85 | +0.11 (+0.59%) | 4,904,792 |
| 14 Dec 2017 | USD | 19.6 | 19.6 | 18.51 | 18.74 | 18.74 | -0.87 (-4.44%) | 2,905,553 |
| 13 Dec 2017 | USD | 20.18 | 20.25 | 19.46 | 19.61 | 19.61 | -0.15 (-0.76%) | 2,000,990 |
| 12 Dec 2017 | USD | 19.5 | 20.46 | 19.4 | 19.76 | 19.76 | +0.84 (+4.44%) | 3,040,350 |
| 11 Dec 2017 | USD | 19 | 19.67 | 18.77 | 18.92 | 18.92 | +0.05 (+0.26%) | 2,420,460 |
| 8 Dec 2017 | USD | 18.66 | 18.97 | 18.46 | 18.87 | 18.87 | +0.35 (+1.89%) | 813,124 |
| 7 Dec 2017 | USD | 17.84 | 18.62 | 17.79 | 18.52 | 18.52 | +0.71 (+3.99%) | 867,107 |
| 6 Dec 2017 | USD | 18.08 | 18.34 | 17.37 | 17.81 | 17.81 | -0.41 (-2.25%) | 1,642,462 |
| 5 Dec 2017 | USD | 18.89 | 19.149 | 18.12 | 18.22 | 18.22 | -0.69 (-3.65%) | 1,089,328 |
| 4 Dec 2017 | USD | 19.16 | 19.6215 | 18.9 | 18.91 | 18.91 | -0.24 (-1.25%) | 1,077,886 |
| 1 Dec 2017 | USD | 18.93 | 19.49 | 18.77 | 19.15 | 19.15 | +0.38 (+2.02%) | 1,442,534 |
| 30 Nov 2017 | USD | 18.38 | 19.08 | 18.22 | 18.77 | 18.77 | +0.53 (+2.91%) | 2,556,467 |
| 29 Nov 2017 | USD | 18.75 | 18.96 | 17.9 | 18.24 | 18.24 | -0.56 (-2.98%) | 1,204,568 |
| 28 Nov 2017 | USD | 18.12 | 18.84 | 18.01 | 18.8 | 18.8 | +0.69 (+3.81%) | 2,235,404 |
| 27 Nov 2017 | USD | 18.09 | 18.34 | 17.85 | 18.11 | 18.11 | -0.12 (-0.66%) | 1,768,678 |
| 24 Nov 2017 | USD | 17.82 | 18.43 | 17.69 | 18.23 | 18.23 | +0.58 (+3.29%) | 1,022,950 |
| 23 Nov 2017 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.94 | 17.94 | 17.46 | 17.65 | 17.65 | -0.01 (-0.06%) | 1,130,410 |
| 21 Nov 2017 | USD | 17.83 | 17.94 | 17.53 | 17.66 | 17.66 | 0.0 (0.0%) | 1,558,948 |
