| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 28.15 | 28.22 | 27.46 | 27.48 | 27.48 | -0.53 (-1.89%) | 683,547 |
| 28 Dec 2017 | USD | 28.51 | 28.64 | 27.98 | 28.01 | 28.01 | -0.38 (-1.34%) | 552,978 |
| 27 Dec 2017 | USD | 28.06 | 28.48 | 28 | 28.39 | 28.39 | +0.32 (+1.14%) | 329,607 |
| 26 Dec 2017 | USD | 28.13 | 28.56 | 27.96 | 28.07 | 28.07 | -0.16 (-0.57%) | 469,657 |
| 25 Dec 2017 | USD | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 28.29 | 28.58 | 28.21 | 28.23 | 28.23 | -0.15 (-0.53%) | 479,736 |
| 21 Dec 2017 | USD | 28.36 | 28.5 | 28.095 | 28.38 | 28.38 | +0.19 (+0.67%) | 455,819 |
| 20 Dec 2017 | USD | 28.49 | 28.73 | 28.1 | 28.19 | 28.19 | -0.12 (-0.42%) | 620,596 |
| 19 Dec 2017 | USD | 27.98 | 28.46 | 27.9 | 28.31 | 28.31 | +0.54 (+1.94%) | 822,092 |
| 18 Dec 2017 | USD | 28.49 | 28.83 | 27.74 | 27.77 | 27.77 | -0.47 (-1.66%) | 666,064 |
| 15 Dec 2017 | USD | 28.13 | 28.56 | 27.844 | 28.24 | 28.24 | +0.17 (+0.61%) | 1,237,919 |
| 14 Dec 2017 | USD | 28.38 | 28.76 | 28.02 | 28.07 | 28.07 | -0.25 (-0.88%) | 632,692 |
| 13 Dec 2017 | USD | 27.95 | 28.64 | 27.95 | 28.32 | 28.32 | +0.38 (+1.36%) | 602,428 |
| 12 Dec 2017 | USD | 27.93 | 28.22 | 27.63 | 27.94 | 27.94 | +0.05 (+0.18%) | 658,328 |
| 11 Dec 2017 | USD | 27.55 | 28.38 | 27.01 | 27.89 | 27.89 | +0.35 (+1.27%) | 898,733 |
| 8 Dec 2017 | USD | 27.39 | 27.87 | 26.9 | 27.54 | 27.54 | +0.22 (+0.81%) | 838,699 |
| 7 Dec 2017 | USD | 27.2 | 27.79 | 27.101 | 27.32 | 27.32 | +0.09 (+0.33%) | 806,758 |
| 6 Dec 2017 | USD | 27.34 | 28.04 | 27.2 | 27.23 | 27.23 | -0.1 (-0.37%) | 586,033 |
| 5 Dec 2017 | USD | 26.89 | 28.06 | 26.391 | 27.33 | 27.33 | +0.44 (+1.64%) | 1,338,571 |
| 4 Dec 2017 | USD | 25.52 | 27 | 25.469 | 26.89 | 26.89 | +1.64 (+6.50%) | 1,048,753 |
| 1 Dec 2017 | USD | 25.55 | 25.55 | 24.57 | 25.25 | 25.25 | -0.27 (-1.06%) | 991,245 |
| 30 Nov 2017 | USD | 25.22 | 25.935 | 24.86 | 25.52 | 25.52 | +0.19 (+0.75%) | 1,122,769 |
| 29 Nov 2017 | USD | 24.71 | 25.45 | 24.6 | 25.33 | 25.33 | +0.68 (+2.76%) | 769,900 |
| 28 Nov 2017 | USD | 24.14 | 24.77 | 24.02 | 24.65 | 24.65 | +0.67 (+2.79%) | 783,690 |
| 27 Nov 2017 | USD | 24.81 | 25.11 | 23.93 | 23.98 | 23.98 | -0.84 (-3.38%) | 706,613 |
| 24 Nov 2017 | USD | 25 | 25 | 24.6 | 24.82 | 24.82 | -0.14 (-0.56%) | 137,732 |
| 23 Nov 2017 | USD | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.09 | 25.21 | 24.85 | 24.96 | 24.96 | -0.19 (-0.76%) | 411,902 |
| 21 Nov 2017 | USD | 25.14 | 25.23 | 24.86 | 25.15 | 25.15 | +0.03 (+0.12%) | 405,709 |
