| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 23.69 | 23.78 | 23.34 | 23.44 | 23.44 | +0.26 (+1.12%) | 2,864,918 |
| 8 Jan 2018 | USD | 23.15 | 23.25 | 23.09 | 23.18 | 23.18 | -0.16 (-0.69%) | 2,483,246 |
| 5 Jan 2018 | USD | 23.24 | 23.43 | 23.24 | 23.34 | 23.34 | -0.07 (-0.30%) | 2,299,003 |
| 4 Jan 2018 | USD | 23.36 | 23.49 | 23.05 | 23.41 | 23.41 | +0.46 (+2.00%) | 4,396,876 |
| 3 Jan 2018 | USD | 22.55 | 22.97 | 22.54 | 22.95 | 22.95 | +0.55 (+2.46%) | 3,262,060 |
| 2 Jan 2018 | USD | 21.83 | 22.44 | 21.7499 | 22.4 | 22.4 | +0.56 (+2.56%) | 2,493,764 |
| 1 Jan 2018 | USD | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.99 | 22.035 | 21.83 | 21.84 | 21.84 | -0.06 (-0.27%) | 1,942,702 |
| 28 Dec 2017 | USD | 21.96 | 22.12 | 21.84 | 21.9 | 21.9 | -0.14 (-0.64%) | 1,657,819 |
| 27 Dec 2017 | USD | 21.73 | 22.045 | 21.685 | 22.04 | 22.04 | +0.34 (+1.57%) | 1,711,419 |
| 26 Dec 2017 | USD | 21.97 | 22 | 21.365 | 21.7 | 21.7 | -0.55 (-2.47%) | 2,165,083 |
| 25 Dec 2017 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.89 | 22.26 | 21.86 | 22.25 | 22.25 | +0.43 (+1.97%) | 1,475,677 |
| 21 Dec 2017 | USD | 22 | 22.045 | 21.77 | 21.82 | 21.82 | -0.02 (-0.09%) | 1,383,965 |
| 20 Dec 2017 | USD | 22.07 | 22.21 | 21.7 | 21.84 | 21.84 | -0.37 (-1.67%) | 2,070,457 |
| 19 Dec 2017 | USD | 22.17 | 22.265 | 22 | 22.21 | 22.21 | +0.21 (+0.95%) | 1,928,972 |
| 18 Dec 2017 | USD | 21.9 | 22.04 | 21.85 | 22 | 22 | +0.38 (+1.76%) | 2,825,532 |
| 15 Dec 2017 | USD | 21.68 | 21.75 | 21.46 | 21.62 | 21.62 | +0.06 (+0.28%) | 2,797,481 |
| 14 Dec 2017 | USD | 22.05 | 22.14 | 21.395 | 21.56 | 21.56 | -0.48 (-2.18%) | 3,632,642 |
| 13 Dec 2017 | USD | 22.07 | 22.35 | 21.92 | 22.04 | 22.04 | +0.34 (+1.57%) | 3,595,495 |
| 12 Dec 2017 | USD | 21.78 | 21.82 | 21.5638 | 21.7 | 21.7 | -0.08 (-0.37%) | 2,800,448 |
| 11 Dec 2017 | USD | 21.59 | 21.785 | 21.4999 | 21.78 | 21.78 | +0.38 (+1.78%) | 3,465,179 |
| 8 Dec 2017 | USD | 21.56 | 21.62 | 21.365 | 21.4 | 21.4 | +0.08 (+0.38%) | 3,608,607 |
| 7 Dec 2017 | USD | 21.3 | 21.46 | 21.205 | 21.32 | 21.32 | -0.03 (-0.14%) | 3,867,994 |
| 6 Dec 2017 | USD | 21.26 | 21.47 | 21.03 | 21.35 | 21.35 | -0.57 (-2.60%) | 6,899,038 |
| 5 Dec 2017 | USD | 21.67 | 22.375 | 21.57 | 21.92 | 21.92 | +0.03 (+0.14%) | 4,643,512 |
| 4 Dec 2017 | USD | 22.63 | 22.68 | 21.71 | 21.89 | 21.89 | -0.31 (-1.40%) | 5,449,354 |
| 1 Dec 2017 | USD | 22.34 | 22.35 | 21.65 | 22.2 | 22.2 | -0.42 (-1.86%) | 6,159,639 |
| 30 Nov 2017 | USD | 22.42 | 22.95 | 22.15 | 22.62 | 22.62 | +0.3 (+1.34%) | 3,433,051 |
| 29 Nov 2017 | USD | 23.87 | 23.88 | 22.12 | 22.32 | 22.32 | -1.71 (-7.12%) | 7,234,073 |
