| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | USD | 19.24 | 19.57 | 19.01 | 19.54 | 19.54 | -0.03 (-0.15%) | 224,898 |
| 29 Jan 2018 | USD | 20.44 | 20.44 | 19.25 | 19.57 | 19.57 | -0.39 (-1.95%) | 330,176 |
| 26 Jan 2018 | USD | 20.51 | 20.55 | 19.2 | 19.96 | 19.96 | -0.45 (-2.20%) | 589,152 |
| 25 Jan 2018 | USD | 22.3 | 22.45 | 20.39 | 20.41 | 20.41 | -1.75 (-7.90%) | 428,242 |
| 24 Jan 2018 | USD | 21.47 | 22.63 | 21.31 | 22.16 | 22.16 | +1.1 (+5.22%) | 1,143,764 |
| 23 Jan 2018 | USD | 21.15 | 21.28 | 20.81 | 21.06 | 21.06 | +0.06 (+0.29%) | 352,214 |
| 22 Jan 2018 | USD | 20.89 | 21.29 | 20.73 | 21 | 21 | +0.1 (+0.48%) | 349,846 |
| 19 Jan 2018 | USD | 20.66 | 20.95 | 20.34 | 20.9 | 20.9 | +0.1 (+0.48%) | 519,398 |
| 18 Jan 2018 | USD | 20.59 | 20.93 | 20.21 | 20.8 | 20.8 | +0.1 (+0.48%) | 310,491 |
| 17 Jan 2018 | USD | 20 | 21.18 | 19.86 | 20.7 | 20.7 | +0.72 (+3.60%) | 491,631 |
| 16 Jan 2018 | USD | 22.01 | 22.01 | 19.65 | 19.98 | 19.98 | -1.81 (-8.31%) | 1,058,749 |
| 15 Jan 2018 | USD | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 22.63 | 23.06 | 21.02 | 21.79 | 21.79 | -0.62 (-2.77%) | 626,535 |
| 11 Jan 2018 | USD | 23.17 | 23.7 | 22.3 | 22.41 | 22.41 | -0.67 (-2.90%) | 678,129 |
| 10 Jan 2018 | USD | 22.97 | 23.09 | 22.5 | 23.08 | 23.08 | +0.1 (+0.44%) | 198,176 |
| 9 Jan 2018 | USD | 23.01 | 23.28 | 22.3701 | 22.98 | 22.98 | +0.11 (+0.48%) | 245,862 |
| 8 Jan 2018 | USD | 23.66 | 23.719 | 22.84 | 22.87 | 22.87 | -0.59 (-2.51%) | 365,610 |
| 5 Jan 2018 | USD | 23.14 | 23.98 | 22.85 | 23.46 | 23.46 | +0.42 (+1.82%) | 577,056 |
| 4 Jan 2018 | USD | 22.61 | 23.39 | 22.5 | 23.04 | 23.04 | +0.62 (+2.77%) | 527,696 |
| 3 Jan 2018 | USD | 22.67 | 23.05 | 21.91 | 22.42 | 22.42 | +0.05 (+0.22%) | 490,255 |
| 2 Jan 2018 | USD | 21.47 | 22.45 | 21.32 | 22.37 | 22.37 | +0.96 (+4.48%) | 431,604 |
| 1 Jan 2018 | USD | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.89 | 22.01 | 20.8332 | 21.41 | 21.41 | -0.27 (-1.25%) | 219,776 |
| 28 Dec 2017 | USD | 21.32 | 21.83 | 20.91 | 21.68 | 21.68 | +0.53 (+2.51%) | 276,573 |
| 27 Dec 2017 | USD | 20.98 | 21.345 | 20.52 | 21.15 | 21.15 | +0.22 (+1.05%) | 419,093 |
| 26 Dec 2017 | USD | 20.15 | 21.02 | 19.8 | 20.93 | 20.93 | +0.78 (+3.87%) | 248,772 |
| 25 Dec 2017 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.05 | 20.22 | 19.57 | 20.15 | 20.15 | +0.2 (+1.00%) | 197,810 |
| 21 Dec 2017 | USD | 19.43 | 20.3 | 19.34 | 19.95 | 19.95 | +0.56 (+2.89%) | 608,042 |
| 20 Dec 2017 | USD | 18.82 | 19.57 | 18.51 | 19.39 | 19.39 | +0.72 (+3.86%) | 793,710 |
