| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 23.585 | 24.46 | 23.495 | 24.03 | 24.03 | +0.24 (+1.01%) | 277,245 |
| 19 Dec 2017 | USD | 24.005 | 24.325 | 23.63 | 23.79 | 23.79 | -0.52 (-2.14%) | 209,965 |
| 18 Dec 2017 | USD | 24.64 | 24.92 | 24.06 | 24.31 | 24.31 | +0.33 (+1.38%) | 211,501 |
| 15 Dec 2017 | USD | 24.1 | 24.26 | 23.875 | 23.98 | 23.98 | -0.07 (-0.29%) | 462,084 |
| 14 Dec 2017 | USD | 24.4 | 24.67 | 23.95 | 24.05 | 24.05 | -0.38 (-1.56%) | 178,291 |
| 13 Dec 2017 | USD | 24.33 | 24.71 | 24.16 | 24.43 | 24.43 | +0.1 (+0.41%) | 167,181 |
| 12 Dec 2017 | USD | 24.5 | 24.66 | 23.94 | 24.33 | 24.33 | -0.16 (-0.65%) | 157,601 |
| 11 Dec 2017 | USD | 23.81 | 24.69 | 23.64 | 24.49 | 24.49 | +0.67 (+2.81%) | 241,238 |
| 8 Dec 2017 | USD | 23.93 | 24.15 | 23.69 | 23.82 | 23.82 | 0.0 (0.0%) | 206,544 |
| 7 Dec 2017 | USD | 22.98 | 23.89 | 22.98 | 23.82 | 23.82 | +0.76 (+3.30%) | 143,247 |
| 6 Dec 2017 | USD | 23.38 | 23.38 | 22.68 | 23.06 | 23.06 | -0.42 (-1.79%) | 308,039 |
| 5 Dec 2017 | USD | 23.49 | 23.73 | 23.304 | 23.48 | 23.48 | 0.0 (0.0%) | 379,968 |
| 4 Dec 2017 | USD | 23.34 | 24.05 | 23.265 | 23.48 | 23.48 | +0.15 (+0.64%) | 252,290 |
| 1 Dec 2017 | USD | 22.7 | 23.91 | 22.7 | 23.33 | 23.33 | +0.73 (+3.23%) | 356,783 |
| 30 Nov 2017 | USD | 22.28 | 22.96 | 21.95 | 22.6 | 22.6 | +0.49 (+2.22%) | 839,224 |
| 29 Nov 2017 | USD | 22.12 | 22.353 | 21.81 | 22.11 | 22.11 | -0.01 (-0.05%) | 365,632 |
| 28 Nov 2017 | USD | 22.74 | 22.82 | 21.79 | 22.12 | 22.12 | -0.63 (-2.77%) | 612,976 |
| 27 Nov 2017 | USD | 23.17 | 23.364 | 22.52 | 22.75 | 22.75 | -0.51 (-2.19%) | 385,512 |
| 24 Nov 2017 | USD | 23.46 | 24.11 | 23.195 | 23.26 | 23.26 | 0.0 (0.0%) | 73,385 |
| 23 Nov 2017 | USD | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.01 | 23.38 | 22.96 | 23.26 | 23.26 | +0.34 (+1.48%) | 226,068 |
| 21 Nov 2017 | USD | 23.43 | 23.64 | 22.75 | 22.92 | 22.92 | -0.44 (-1.88%) | 194,557 |
| 20 Nov 2017 | USD | 23.09 | 23.42 | 23.09 | 23.36 | 23.36 | +0.06 (+0.26%) | 186,679 |
| 17 Nov 2017 | USD | 23.75 | 24.08 | 23.12 | 23.3 | 23.3 | -0.48 (-2.02%) | 223,169 |
| 16 Nov 2017 | USD | 24.08 | 24.24 | 23.74 | 23.78 | 23.78 | -0.24 (-1.00%) | 147,069 |
| 15 Nov 2017 | USD | 23.64 | 24.22 | 23.065 | 24.02 | 24.02 | +0.33 (+1.39%) | 494,796 |
| 14 Nov 2017 | USD | 24.01 | 24.1 | 23.68 | 23.69 | 23.69 | -0.43 (-1.78%) | 170,402 |
| 13 Nov 2017 | USD | 24.84 | 25.4 | 24.04 | 24.12 | 24.12 | -0.71 (-2.86%) | 117,643 |
| 10 Nov 2017 | USD | 25.14 | 25.55 | 24.78 | 24.83 | 24.83 | -0.12 (-0.48%) | 102,673 |
| 9 Nov 2017 | USD | 25.08 | 25.64 | 24.77 | 24.95 | 24.95 | -0.26 (-1.03%) | 168,009 |
