| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 20.92 | 21.46 | 20.78 | 21.26 | 64.2296 | +0.31 (+1.48%) | 325,665 |
| 27 Dec 2017 | USD | 20.9 | 21.39 | 20.74 | 20.95 | 63.2931 | +0.09 (+0.43%) | 332,299 |
| 26 Dec 2017 | USD | 20.63 | 20.96 | 20.3 | 20.86 | 63.0211 | +0.29 (+1.41%) | 162,057 |
| 25 Dec 2017 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 62.145 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.55 | 20.88 | 20.42 | 20.57 | 62.145 | +0.02 (+0.10%) | 327,396 |
| 21 Dec 2017 | USD | 20.2 | 20.63 | 20.1 | 20.55 | 62.0846 | +0.25 (+1.23%) | 630,850 |
| 20 Dec 2017 | USD | 20.18 | 20.63 | 20.02 | 20.3 | 61.3293 | -0.05 (-0.25%) | 547,791 |
| 19 Dec 2017 | USD | 20.62 | 20.86 | 20.32 | 20.35 | 61.4804 | -0.33 (-1.60%) | 337,907 |
| 18 Dec 2017 | USD | 20.92 | 21 | 20.6 | 20.68 | 62.4773 | -0.03 (-0.14%) | 1,334,699 |
| 15 Dec 2017 | USD | 21.145 | 21.28 | 20.68 | 20.71 | 62.568 | -0.54 (-2.54%) | 708,948 |
| 14 Dec 2017 | USD | 21.25 | 21.84 | 21.145 | 21.25 | 64.1994 | +0.01 (+0.05%) | 283,599 |
| 13 Dec 2017 | USD | 21.75 | 21.75 | 20.5 | 21.24 | 64.1692 | -0.53 (-2.43%) | 599,923 |
| 12 Dec 2017 | USD | 21.74 | 21.99 | 21.14 | 21.77 | 65.7704 | +0.04 (+0.18%) | 381,314 |
| 11 Dec 2017 | USD | 21.46 | 21.92 | 21.41 | 21.73 | 65.6495 | +0.34 (+1.59%) | 388,348 |
| 8 Dec 2017 | USD | 21.32 | 21.83 | 21.32 | 21.39 | 64.6224 | +0.14 (+0.66%) | 267,351 |
| 7 Dec 2017 | USD | 20.9 | 21.47 | 20.76 | 21.25 | 64.1994 | +0.34 (+1.63%) | 165,831 |
| 6 Dec 2017 | USD | 20.9 | 21.275 | 20.47 | 20.91 | 63.1722 | -0.05 (-0.24%) | 226,990 |
| 5 Dec 2017 | USD | 21.05 | 21.23 | 20.85 | 20.96 | 63.3233 | -0.12 (-0.57%) | 113,441 |
| 4 Dec 2017 | USD | 21.79 | 21.84 | 20.97 | 21.08 | 63.6858 | -0.62 (-2.86%) | 291,548 |
| 1 Dec 2017 | USD | 20.98 | 21.75 | 20.915 | 21.7 | 65.5589 | +0.87 (+4.18%) | 574,934 |
| 30 Nov 2017 | USD | 20.24 | 21.08 | 20.13 | 20.83 | 62.9305 | +0.73 (+3.63%) | 438,574 |
| 29 Nov 2017 | USD | 20.57 | 20.76 | 19.89 | 20.1 | 60.7251 | -0.4 (-1.95%) | 313,564 |
| 28 Nov 2017 | USD | 20.7 | 20.86 | 20.28 | 20.5 | 61.9335 | -0.19 (-0.92%) | 348,799 |
| 27 Nov 2017 | USD | 20.93 | 21.11 | 20.65 | 20.69 | 62.5076 | -0.23 (-1.10%) | 337,426 |
| 24 Nov 2017 | USD | 21.09 | 21.29 | 20.78 | 20.92 | 63.2024 | -0.06 (-0.29%) | 107,663 |
| 23 Nov 2017 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 63.3837 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.76 | 21.11 | 20.64 | 20.98 | 63.3837 | +0.3 (+1.45%) | 474,321 |
| 21 Nov 2017 | USD | 21.19 | 21.28 | 20.53 | 20.68 | 62.4773 | -0.45 (-2.13%) | 652,934 |
| 20 Nov 2017 | USD | 20.67 | 21.23 | 20.56 | 21.13 | 63.8369 | +0.5 (+2.42%) | 512,450 |
| 17 Nov 2017 | USD | 20.37 | 20.67 | 19.98 | 20.63 | 62.3263 | +0.43 (+2.13%) | 304,594 |
