| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 21.3 | 21.43 | 20.91 | 21.26 | 21.26 | +0.04 (+0.19%) | 1,187,393 |
| 3 Jan 2018 | USD | 21 | 21.49 | 20.88 | 21.22 | 21.22 | +0.28 (+1.34%) | 1,258,914 |
| 2 Jan 2018 | USD | 20.56 | 21.05 | 20.32 | 20.94 | 20.94 | +0.43 (+2.10%) | 1,802,511 |
| 1 Jan 2018 | USD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.98 | 20.98 | 20.38 | 20.51 | 20.51 | -0.35 (-1.68%) | 1,088,383 |
| 28 Dec 2017 | USD | 20.53 | 20.88 | 20.21 | 20.86 | 20.86 | +0.45 (+2.20%) | 922,581 |
| 27 Dec 2017 | USD | 20.19 | 20.6 | 20.19 | 20.41 | 20.41 | +0.14 (+0.69%) | 646,770 |
| 26 Dec 2017 | USD | 20.14 | 20.43 | 19.8 | 20.27 | 20.27 | +0.21 (+1.05%) | 478,081 |
| 25 Dec 2017 | USD | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 20.2 | 20.32 | 19.73 | 20.06 | 20.06 | +0.06 (+0.30%) | 1,198,097 |
| 21 Dec 2017 | USD | 20.27 | 20.27 | 19.45 | 20 | 20 | -0.18 (-0.89%) | 1,598,832 |
| 20 Dec 2017 | USD | 19.57 | 20.42 | 18.61 | 20.18 | 20.18 | +0.6 (+3.06%) | 4,730,938 |
| 19 Dec 2017 | USD | 20.29 | 20.29 | 19.34 | 19.58 | 19.58 | -0.77 (-3.78%) | 2,082,953 |
| 18 Dec 2017 | USD | 20.27 | 20.665 | 20.02 | 20.35 | 20.35 | +0.33 (+1.65%) | 1,843,729 |
| 15 Dec 2017 | USD | 20.47 | 20.99 | 19.7125 | 20.02 | 20.02 | -0.49 (-2.39%) | 2,000,976 |
| 14 Dec 2017 | USD | 20.44 | 21.02 | 20.25 | 20.51 | 20.51 | +0.2 (+0.98%) | 2,278,761 |
| 13 Dec 2017 | USD | 20.09 | 20.54 | 20.09 | 20.31 | 20.31 | +0.24 (+1.20%) | 1,258,234 |
| 12 Dec 2017 | USD | 20.06 | 20.65 | 19.78 | 20.07 | 20.07 | +0.09 (+0.45%) | 1,356,560 |
| 11 Dec 2017 | USD | 19.87 | 20.4 | 19.66 | 19.98 | 19.98 | +0.14 (+0.71%) | 1,135,526 |
| 8 Dec 2017 | USD | 20.12 | 21 | 19.78 | 19.84 | 19.84 | -0.11 (-0.55%) | 2,154,121 |
| 7 Dec 2017 | USD | 19.44 | 20.45 | 19.33 | 19.95 | 19.95 | +1.32 (+7.09%) | 5,234,784 |
| 6 Dec 2017 | USD | 20.32 | 20.5 | 18.5 | 18.63 | 18.63 | -6.9 (-27.03%) | 13,183,000 |
| 5 Dec 2017 | USD | 25.32 | 26.27 | 25.03 | 25.53 | 25.53 | -0.31 (-1.20%) | 1,463,869 |
| 4 Dec 2017 | USD | 26.73 | 27.089 | 25.62 | 25.84 | 25.84 | +1.37 (+5.60%) | 3,062,298 |
| 1 Dec 2017 | USD | 22.95 | 24.61 | 22.65 | 24.47 | 24.47 | +1.58 (+6.90%) | 2,221,836 |
| 30 Nov 2017 | USD | 23.8 | 24.14 | 22.53 | 22.89 | 22.89 | -0.6 (-2.55%) | 4,236,187 |
| 29 Nov 2017 | USD | 26.04 | 26.55 | 22.91 | 23.49 | 23.49 | -2.49 (-9.58%) | 5,012,423 |
| 28 Nov 2017 | USD | 27.32 | 28.07 | 25.71 | 25.98 | 25.98 | -1.44 (-5.25%) | 3,357,063 |
| 27 Nov 2017 | USD | 27.03 | 27.68 | 26.52 | 27.42 | 27.42 | +0.1 (+0.37%) | 854,686 |
| 24 Nov 2017 | USD | 26.99 | 27.51 | 26.78 | 27.32 | 27.32 | +0.53 (+1.98%) | 410,317 |
