| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 19.55 | 19.551 | 19.411 | 19.46 | 311.36 | -0.05 (-0.26%) | 497,913 |
| 26 Dec 2017 | USD | 19.61 | 19.61 | 19.44 | 19.51 | 312.16 | +0.01 (+0.05%) | 404,566 |
| 25 Dec 2017 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 312 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.48 | 19.595 | 19.45 | 19.5 | 312 | +0.06 (+0.31%) | 600,858 |
| 21 Dec 2017 | USD | 19.44 | 19.48 | 19.2801 | 19.44 | 311.04 | -0.12 (-0.61%) | 712,865 |
| 20 Dec 2017 | USD | 19.29 | 19.6199 | 19.255 | 19.56 | 312.96 | +0.09 (+0.46%) | 782,110 |
| 19 Dec 2017 | USD | 19.25 | 19.581 | 19.25 | 19.47 | 311.52 | +0.09 (+0.46%) | 653,407 |
| 18 Dec 2017 | USD | 19.35 | 19.45 | 19.2099 | 19.38 | 310.08 | -0.38 (-1.92%) | 918,428 |
| 15 Dec 2017 | USD | 19.77 | 19.8547 | 19.64 | 19.76 | 316.16 | -0.29 (-1.45%) | 1,082,259 |
| 14 Dec 2017 | USD | 19.73 | 20.07 | 19.7 | 20.05 | 320.8 | +0.18 (+0.91%) | 1,057,659 |
| 13 Dec 2017 | USD | 20.06 | 20.06 | 19.7 | 19.87 | 317.92 | -0.2 (-1.00%) | 1,256,192 |
| 12 Dec 2017 | USD | 20.21 | 20.2362 | 19.9757 | 20.07 | 321.12 | -0.32 (-1.57%) | 1,165,739 |
| 11 Dec 2017 | USD | 20.51 | 20.56 | 20.38 | 20.39 | 326.24 | -0.15 (-0.73%) | 658,036 |
| 8 Dec 2017 | USD | 20.63 | 20.8 | 20.53 | 20.54 | 328.64 | -0.33 (-1.58%) | 686,441 |
| 7 Dec 2017 | USD | 21.18 | 21.18 | 20.72 | 20.87 | 333.92 | -0.15 (-0.71%) | 966,791 |
| 6 Dec 2017 | USD | 21.01 | 21.06 | 20.82 | 21.02 | 336.32 | +0.09 (+0.43%) | 924,055 |
| 5 Dec 2017 | USD | 20.53 | 21.0099 | 20.49 | 20.93 | 334.88 | +0.28 (+1.36%) | 1,726,703 |
| 4 Dec 2017 | USD | 20.15 | 20.66 | 20.02 | 20.65 | 330.4 | -0.16 (-0.77%) | 2,689,224 |
| 1 Dec 2017 | USD | 20.67 | 21.6 | 20.571 | 20.81 | 332.96 | +0.06 (+0.29%) | 2,903,253 |
| 30 Nov 2017 | USD | 21.35 | 21.38 | 20.56 | 20.75 | 332 | -0.89 (-4.11%) | 2,773,251 |
| 29 Nov 2017 | USD | 21.7 | 21.8199 | 21.58 | 21.64 | 346.24 | -0.32 (-1.46%) | 1,422,758 |
| 28 Nov 2017 | USD | 22.51 | 22.53 | 21.91 | 21.96 | 351.36 | -0.73 (-3.22%) | 1,230,582 |
| 27 Nov 2017 | USD | 22.73 | 22.785 | 22.52 | 22.69 | 363.04 | -0.08 (-0.35%) | 641,306 |
| 24 Nov 2017 | USD | 22.78 | 22.78 | 22.65 | 22.77 | 364.32 | -0.08 (-0.35%) | 349,987 |
| 23 Nov 2017 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 365.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.59 | 22.91 | 22.59 | 22.85 | 365.6 | +0.16 (+0.71%) | 681,415 |
| 21 Nov 2017 | USD | 22.82 | 22.85 | 22.607 | 22.69 | 363.04 | -0.45 (-1.94%) | 865,913 |
| 20 Nov 2017 | USD | 23.29 | 23.36 | 23.07 | 23.14 | 370.24 | -0.22 (-0.94%) | 464,738 |
| 17 Nov 2017 | USD | 23.25 | 23.37 | 23.197 | 23.36 | 373.76 | +0.29 (+1.26%) | 475,056 |
| 16 Nov 2017 | USD | 23.32 | 23.32 | 22.97 | 23.07 | 369.12 | -0.6 (-2.53%) | 807,099 |
