| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 22.17 | 22.18 | 21.85 | 22.12 | 22.12 | +0.16 (+0.73%) | 23,040 |
| 3 Jan 2018 | USD | 21.87 | 22.2 | 21.85 | 21.96 | 21.96 | +0.08 (+0.37%) | 26,442 |
| 2 Jan 2018 | USD | 21.88 | 22.015 | 21.63 | 21.88 | 21.88 | +0.18 (+0.83%) | 40,441 |
| 1 Jan 2018 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.92 | 22.74 | 21.63 | 21.7 | 21.7 | -0.22 (-1.00%) | 43,608 |
| 28 Dec 2017 | USD | 22.01 | 22.2955 | 21.71 | 21.92 | 21.92 | -0.42 (-1.88%) | 40,312 |
| 27 Dec 2017 | USD | 22.24 | 22.5 | 22.15 | 22.34 | 22.34 | -0.03 (-0.13%) | 15,241 |
| 26 Dec 2017 | USD | 22.59 | 22.65 | 22.1 | 22.37 | 22.37 | -0.15 (-0.67%) | 17,848 |
| 25 Dec 2017 | USD | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.01 | 23.111 | 22.52 | 22.52 | 22.52 | -0.5 (-2.17%) | 12,563 |
| 21 Dec 2017 | USD | 23.13 | 23.25 | 23 | 23.02 | 23.02 | -0.03 (-0.13%) | 15,491 |
| 20 Dec 2017 | USD | 23.14 | 23.14 | 23 | 23.05 | 23.05 | -0.09 (-0.39%) | 24,928 |
| 19 Dec 2017 | USD | 23.23 | 23.23 | 23.13 | 23.14 | 23.14 | -0.11 (-0.47%) | 11,454 |
| 18 Dec 2017 | USD | 23.38 | 23.4 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 41,149 |
| 15 Dec 2017 | USD | 23 | 23.45 | 23 | 23.25 | 23.25 | +0.27 (+1.17%) | 69,814 |
| 14 Dec 2017 | USD | 22.6541 | 23.05 | 22.6541 | 22.98 | 22.98 | +0.24 (+1.06%) | 20,214 |
| 13 Dec 2017 | USD | 21.929 | 22.82 | 21.929 | 22.74 | 22.74 | +0.92 (+4.22%) | 51,731 |
| 12 Dec 2017 | USD | 21.86 | 22 | 21.8 | 21.82 | 21.82 | +0.03 (+0.14%) | 7,329 |
| 11 Dec 2017 | USD | 21.82 | 22 | 21.79 | 21.79 | 21.79 | -0.01 (-0.05%) | 45,036 |
| 8 Dec 2017 | USD | 21.45 | 22.015 | 21.1 | 21.8 | 21.8 | +0.47 (+2.20%) | 51,271 |
| 7 Dec 2017 | USD | 21.76 | 21.78 | 21.11 | 21.33 | 21.33 | -0.48 (-2.20%) | 12,425 |
| 6 Dec 2017 | USD | 21.7218 | 21.95 | 21.5811 | 21.81 | 21.81 | +0.01 (+0.05%) | 8,648 |
| 5 Dec 2017 | USD | 22 | 22.18 | 21.62 | 21.8 | 21.8 | -0.27 (-1.22%) | 27,185 |
| 4 Dec 2017 | USD | 22 | 22.155 | 21.88 | 22.07 | 22.07 | +0.37 (+1.71%) | 19,607 |
| 1 Dec 2017 | USD | 22.11 | 22.11 | 21.51 | 21.7 | 21.7 | -0.52 (-2.34%) | 15,923 |
| 30 Nov 2017 | USD | 22.25 | 22.4501 | 22.11 | 22.22 | 22.22 | -0.13 (-0.58%) | 18,127 |
| 29 Nov 2017 | USD | 22.35 | 22.6 | 22.24 | 22.35 | 22.35 | +0.04 (+0.18%) | 55,488 |
| 28 Nov 2017 | USD | 22.2 | 22.31 | 22 | 22.31 | 22.31 | +0.29 (+1.32%) | 18,343 |
| 27 Nov 2017 | USD | 21.84 | 22.05 | 21.54 | 22.02 | 22.02 | +0.3 (+1.38%) | 16,087 |
| 24 Nov 2017 | USD | 21.68 | 21.72 | 21.56 | 21.72 | 21.72 | -0.05 (-0.23%) | 2,028 |
