| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 17.55 | 17.68 | 17.4 | 17.43 | 17.43 | -0.16 (-0.91%) | 2,626,100 |
| 2 Jan 2018 | USD | 17.88 | 17.94 | 17.51 | 17.59 | 17.59 | -0.29 (-1.62%) | 3,212,000 |
| 1 Jan 2018 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.09 | 18.11 | 17.81 | 17.88 | 17.88 | -0.19 (-1.05%) | 2,350,700 |
| 28 Dec 2017 | USD | 17.9 | 18.07 | 17.81 | 18.07 | 18.07 | -0.21 (-1.15%) | 2,561,000 |
| 27 Dec 2017 | USD | 18.33 | 18.35 | 18.23 | 18.28 | 18.28 | -0.02 (-0.11%) | 3,124,700 |
| 26 Dec 2017 | USD | 18.28 | 18.35 | 18.22 | 18.3 | 18.3 | +0.02 (+0.11%) | 2,262,700 |
| 25 Dec 2017 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.33 | 18.34 | 18.22 | 18.28 | 18.28 | +0.01 (+0.05%) | 1,894,200 |
| 21 Dec 2017 | USD | 18.2 | 18.36 | 18.18 | 18.27 | 18.27 | +0.07 (+0.38%) | 1,674,300 |
| 20 Dec 2017 | USD | 18.15 | 18.24 | 17.98 | 18.2 | 18.2 | +0.19 (+1.05%) | 2,259,400 |
| 19 Dec 2017 | USD | 18.3 | 18.32 | 18 | 18.01 | 18.01 | -0.27 (-1.48%) | 2,907,600 |
| 18 Dec 2017 | USD | 18.36 | 18.43 | 18.2 | 18.28 | 18.28 | -0.01 (-0.05%) | 2,416,800 |
| 15 Dec 2017 | USD | 18.14 | 18.3 | 18.12 | 18.29 | 18.29 | +0.18 (+0.99%) | 2,453,600 |
| 14 Dec 2017 | USD | 18.05 | 18.16 | 18 | 18.11 | 18.11 | +0.09 (+0.50%) | 2,247,000 |
| 13 Dec 2017 | USD | 18.01 | 18.18 | 17.97 | 18.02 | 18.02 | 0.0 (0.0%) | 2,475,900 |
| 12 Dec 2017 | USD | 18 | 18.15 | 17.92 | 18.02 | 18.02 | +0.03 (+0.17%) | 2,353,900 |
| 11 Dec 2017 | USD | 17.99 | 18.07 | 17.96 | 17.99 | 17.99 | +0.05 (+0.28%) | 2,542,200 |
| 8 Dec 2017 | USD | 18 | 18 | 17.88 | 17.94 | 17.94 | +0.01 (+0.06%) | 1,478,900 |
| 7 Dec 2017 | USD | 17.78 | 18.13 | 17.74 | 17.93 | 17.93 | +0.15 (+0.84%) | 2,788,400 |
| 6 Dec 2017 | USD | 17.83 | 17.91 | 17.74 | 17.78 | 17.78 | -0.05 (-0.28%) | 1,681,100 |
| 5 Dec 2017 | USD | 17.86 | 17.89 | 17.81 | 17.83 | 17.83 | -0.04 (-0.22%) | 1,278,100 |
| 4 Dec 2017 | USD | 17.87 | 17.92 | 17.77 | 17.87 | 17.87 | +0.13 (+0.73%) | 2,491,200 |
| 1 Dec 2017 | USD | 17.66 | 17.76 | 17.51 | 17.74 | 17.74 | +0.05 (+0.28%) | 2,025,300 |
| 30 Nov 2017 | USD | 17.68 | 17.78 | 17.66 | 17.69 | 17.69 | +0.06 (+0.34%) | 2,352,700 |
| 29 Nov 2017 | USD | 17.69 | 17.82 | 17.57 | 17.63 | 17.63 | -0.06 (-0.34%) | 2,508,000 |
| 28 Nov 2017 | USD | 17.75 | 17.78 | 17.61 | 17.69 | 17.69 | -0.09 (-0.51%) | 1,362,800 |
| 27 Nov 2017 | USD | 17.87 | 17.93 | 17.75 | 17.78 | 17.78 | -0.05 (-0.28%) | 1,533,100 |
| 24 Nov 2017 | USD | 17.99 | 18 | 17.81 | 17.83 | 17.83 | -0.11 (-0.61%) | 1,122,200 |
| 23 Nov 2017 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
