| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 27.34 | 27.449 | 26.48 | 27 | 27 | -0.25 (-0.92%) | 362,812 |
| 21 Dec 2017 | USD | 26.79 | 28.48 | 25.82 | 27.25 | 27.25 | +0.77 (+2.91%) | 763,566 |
| 20 Dec 2017 | USD | 26.9 | 26.92 | 26.0601 | 26.48 | 26.48 | +0.23 (+0.88%) | 331,915 |
| 19 Dec 2017 | USD | 25.6 | 26.7048 | 25.58 | 26.25 | 26.25 | +0.35 (+1.35%) | 417,961 |
| 18 Dec 2017 | USD | 26.18 | 26.2622 | 25.78 | 25.9 | 25.9 | -0.11 (-0.42%) | 335,266 |
| 15 Dec 2017 | USD | 26.13 | 26.32 | 25.545 | 26.01 | 26.01 | +0.71 (+2.81%) | 594,039 |
| 14 Dec 2017 | USD | 24.5 | 25.88 | 24.3589 | 25.3 | 25.3 | +1.01 (+4.16%) | 448,701 |
| 13 Dec 2017 | USD | 26.85 | 26.85 | 23.75 | 24.29 | 24.29 | -2.65 (-9.84%) | 910,698 |
| 12 Dec 2017 | USD | 24.52 | 27.57 | 24.5 | 26.94 | 26.94 | +2.4 (+9.78%) | 1,293,951 |
| 11 Dec 2017 | USD | 24.24 | 25.38 | 24.1 | 24.54 | 24.54 | +0.43 (+1.78%) | 810,927 |
| 8 Dec 2017 | USD | 24.45 | 24.62 | 24.01 | 24.11 | 24.11 | -0.21 (-0.86%) | 519,453 |
| 7 Dec 2017 | USD | 24.92 | 25.3 | 24.05 | 24.32 | 24.32 | -0.75 (-2.99%) | 624,172 |
| 6 Dec 2017 | USD | 24.84 | 25.45 | 24.5229 | 25.07 | 25.07 | +0.34 (+1.37%) | 283,112 |
| 5 Dec 2017 | USD | 24.6 | 25.85 | 24.0114 | 24.73 | 24.73 | +0.04 (+0.16%) | 1,217,691 |
| 4 Dec 2017 | USD | 23.88 | 24.776 | 23.67 | 24.69 | 24.69 | +1.25 (+5.33%) | 783,116 |
| 1 Dec 2017 | USD | 22.3 | 23.76 | 22.02 | 23.44 | 23.44 | +0.66 (+2.90%) | 810,886 |
| 30 Nov 2017 | USD | 23.15 | 23.15 | 22.4 | 22.78 | 22.78 | -0.03 (-0.13%) | 255,154 |
| 29 Nov 2017 | USD | 23.2 | 23.3664 | 22.77 | 22.81 | 22.81 | -0.05 (-0.22%) | 844,920 |
| 28 Nov 2017 | USD | 21.6 | 23.48 | 21.51 | 22.86 | 22.86 | +1.43 (+6.67%) | 1,013,251 |
| 27 Nov 2017 | USD | 20.25 | 21.53 | 20.06 | 21.43 | 21.43 | +1.35 (+6.72%) | 918,064 |
| 24 Nov 2017 | USD | 20.11 | 20.43 | 19.9 | 20.08 | 20.08 | +0.14 (+0.70%) | 200,901 |
| 23 Nov 2017 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.68 | 20.7231 | 19.5 | 19.94 | 19.94 | -0.84 (-4.04%) | 936,200 |
| 21 Nov 2017 | USD | 21 | 21.19 | 20.76 | 20.78 | 20.78 | -0.07 (-0.34%) | 420,289 |
| 20 Nov 2017 | USD | 20.94 | 21.33 | 20.8101 | 20.85 | 20.85 | -0.27 (-1.28%) | 633,476 |
| 17 Nov 2017 | USD | 21 | 21.35 | 20.99 | 21.12 | 21.12 | +0.07 (+0.33%) | 337,453 |
| 16 Nov 2017 | USD | 21.74 | 21.74 | 21.03 | 21.05 | 21.05 | -0.71 (-3.26%) | 406,648 |
| 15 Nov 2017 | USD | 21.19 | 21.8 | 20.8522 | 21.76 | 21.76 | +0.61 (+2.88%) | 478,520 |
| 14 Nov 2017 | USD | 21.3 | 21.33 | 20.76 | 21.15 | 21.15 | -0.14 (-0.66%) | 536,562 |
| 13 Nov 2017 | USD | 20.81 | 21.64 | 20.73 | 21.29 | 21.29 | +0.36 (+1.72%) | 684,594 |
