| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 21.2 | 21.22 | 21.07 | 21.22 | 21.22 | +0.34 (+1.63%) | 12,793 |
| 4 Jan 2018 | USD | 20.9075 | 20.95 | 20.78 | 20.88 | 20.88 | +0.35 (+1.70%) | 23,691 |
| 3 Jan 2018 | USD | 20.42 | 20.57 | 20.37 | 20.53 | 20.53 | +0.32 (+1.58%) | 18,111 |
| 2 Jan 2018 | USD | 20.32 | 20.32 | 19.96 | 20.21 | 20.21 | +0.045 (+0.22%) | 45,083 |
| 1 Jan 2018 | USD | 20.165 | 20.165 | 20.165 | 20.165 | 20.165 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.1 | 20.2 | 20.04 | 20.165 | 20.165 | +0.155 (+0.77%) | 23,896 |
| 28 Dec 2017 | USD | 20.4175 | 20.55 | 20.01 | 20.01 | 20.01 | -0.305 (-1.50%) | 93,612 |
| 27 Dec 2017 | USD | 20.315 | 20.315 | 20.315 | 20.315 | 20.315 | +0.155 (+0.77%) | 27,777 |
| 26 Dec 2017 | USD | 20.27 | 20.27 | 19.9 | 20.16 | 20.16 | -0.03 (-0.15%) | 20,785 |
| 25 Dec 2017 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 19.79 | 20.35 | 19.79 | 20.19 | 20.19 | -0.07 (-0.35%) | 61,877 |
| 21 Dec 2017 | USD | 20.1 | 20.31 | 20.1 | 20.26 | 20.26 | +0.12 (+0.60%) | 38,634 |
| 20 Dec 2017 | USD | 20.09 | 20.21 | 19.76 | 20.14 | 20.14 | +0.11 (+0.55%) | 34,898 |
| 19 Dec 2017 | USD | 20.04 | 20.1 | 19.97 | 20.03 | 20.03 | +0.05 (+0.25%) | 37,123 |
| 18 Dec 2017 | USD | 19.87 | 20.12 | 19.87 | 19.98 | 19.98 | +0.44 (+2.25%) | 40,266 |
| 15 Dec 2017 | USD | 19.61 | 19.61 | 19.14 | 19.54 | 19.54 | -0.14 (-0.71%) | 39,283 |
| 14 Dec 2017 | USD | 19.82 | 19.84 | 19.68 | 19.68 | 19.68 | -0.26 (-1.30%) | 34,290 |
| 13 Dec 2017 | USD | 19.84 | 19.98 | 19.82 | 19.94 | 19.94 | 0.0 (0.0%) | 33,161 |
| 12 Dec 2017 | USD | 20.02 | 20.12 | 19.85 | 19.94 | 19.94 | -0.126 (-0.63%) | 24,035 |
| 11 Dec 2017 | USD | 20.03 | 20.11 | 19.99 | 20.066 | 20.066 | -0.034 (-0.17%) | 40,273 |
| 8 Dec 2017 | USD | 20.02 | 20.14 | 20.02 | 20.1 | 20.1 | +0.26 (+1.31%) | 17,098 |
| 7 Dec 2017 | USD | 19.9 | 19.96 | 19.35 | 19.84 | 19.84 | -0.14 (-0.70%) | 29,259 |
| 6 Dec 2017 | USD | 20.04 | 20.14 | 19.8 | 19.98 | 19.98 | -0.19 (-0.94%) | 36,162 |
| 5 Dec 2017 | USD | 20.22 | 20.22 | 19.69 | 20.17 | 20.17 | -0.08 (-0.40%) | 24,454 |
| 4 Dec 2017 | USD | 20.38 | 20.39 | 20.105 | 20.25 | 20.25 | +0.235 (+1.17%) | 18,714 |
| 1 Dec 2017 | USD | 20.31 | 20.31 | 19.74 | 20.015 | 20.015 | -0.335 (-1.65%) | 19,234 |
| 30 Nov 2017 | USD | 20.4 | 20.45 | 20.316 | 20.35 | 20.35 | -0.06 (-0.29%) | 19,416 |
| 29 Nov 2017 | USD | 20.53 | 20.57 | 20.37 | 20.41 | 20.41 | -0.22 (-1.07%) | 39,351 |
| 28 Nov 2017 | USD | 20.45 | 20.7 | 20.325 | 20.63 | 20.63 | +0.48 (+2.38%) | 54,807 |
| 27 Nov 2017 | USD | 20.58 | 20.58 | 19.87 | 20.15 | 20.15 | -0.11 (-0.54%) | 40,530 |
