| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 23.16 | 23.37 | 23.16 | 23.28 | 23.28 | -0.06 (-0.26%) | 49,086 |
| 2 Jan 2018 | USD | 23.362 | 23.45 | 23.31 | 23.34 | 23.34 | -0.04 (-0.17%) | 27,125 |
| 1 Jan 2018 | USD | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 23.33 | 23.42 | 23.32 | 23.38 | 23.38 | +0.055 (+0.24%) | 10,176 |
| 28 Dec 2017 | USD | 23.32 | 23.4 | 23.27 | 23.325 | 23.325 | +0.055 (+0.24%) | 25,304 |
| 27 Dec 2017 | USD | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | +0.08 (+0.34%) | 27,071 |
| 26 Dec 2017 | USD | 23.115 | 23.19 | 23.115 | 23.19 | 23.19 | +0.035 (+0.15%) | 5,197 |
| 25 Dec 2017 | USD | 23.155 | 23.155 | 23.155 | 23.155 | 23.155 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.2 | 23.215 | 23.13 | 23.155 | 23.155 | -0.075 (-0.32%) | 15,761 |
| 21 Dec 2017 | USD | 23.1 | 23.32 | 23.07 | 23.23 | 23.23 | +0.14 (+0.61%) | 27,500 |
| 20 Dec 2017 | USD | 23.22 | 23.35 | 23.08 | 23.09 | 23.09 | -0.18 (-0.77%) | 70,651 |
| 19 Dec 2017 | USD | 23.29 | 23.32 | 23.2 | 23.27 | 23.27 | -0.23 (-0.98%) | 20,233 |
| 18 Dec 2017 | USD | 23.47 | 23.58 | 23.47 | 23.5 | 23.5 | +0.125 (+0.53%) | 25,509 |
| 15 Dec 2017 | USD | 23.3 | 23.42 | 23.3 | 23.375 | 23.375 | +0.083 (+0.35%) | 28,964 |
| 14 Dec 2017 | USD | 23.32 | 23.42 | 23.2 | 23.2925 | 23.2925 | +0.193 (+0.83%) | 311,660 |
| 13 Dec 2017 | USD | 23.18 | 23.18 | 23.05 | 23.1 | 23.1 | +0.23 (+1.01%) | 20,351 |
| 12 Dec 2017 | USD | 22.64 | 22.91 | 22.64 | 22.87 | 22.87 | +0.065 (+0.29%) | 20,588 |
| 11 Dec 2017 | USD | 22.72 | 22.88 | 22.72 | 22.805 | 22.805 | +0.015 (+0.07%) | 44,894 |
| 8 Dec 2017 | USD | 22.74 | 22.82 | 22.71 | 22.79 | 22.79 | 0.0 (0.0%) | 21,682 |
| 7 Dec 2017 | USD | 22.89 | 22.94 | 22.74 | 22.79 | 22.79 | -0.02 (-0.09%) | 36,839 |
| 6 Dec 2017 | USD | 22.63 | 22.81 | 22.63 | 22.81 | 22.81 | -0.045 (-0.20%) | 20,199 |
| 5 Dec 2017 | USD | 22.94 | 22.94 | 22.82 | 22.855 | 22.855 | -0.505 (-2.16%) | 67,747 |
| 4 Dec 2017 | USD | 23.37 | 23.48 | 23.36 | 23.36 | 23.36 | -0.19 (-0.81%) | 17,473 |
| 1 Dec 2017 | USD | 23.36 | 23.58 | 23.36 | 23.55 | 23.55 | +0.147 (+0.63%) | 51,383 |
| 30 Nov 2017 | USD | 23.63 | 23.63 | 23.32 | 23.403 | 23.403 | -0.117 (-0.50%) | 32,360 |
| 29 Nov 2017 | USD | 23.565 | 23.69 | 23.47 | 23.52 | 23.52 | +0.145 (+0.62%) | 17,001 |
| 28 Nov 2017 | USD | 23.275 | 23.45 | 23.22 | 23.375 | 23.375 | +0.095 (+0.41%) | 17,523 |
| 27 Nov 2017 | USD | 23.23 | 23.4 | 23.23 | 23.28 | 23.28 | -0.12 (-0.51%) | 30,670 |
| 24 Nov 2017 | USD | 23.49 | 23.53 | 23.4 | 23.4 | 23.4 | -0.07 (-0.30%) | 5,633 |
| 23 Nov 2017 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
