| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 21.06 | 21.31 | 21.02 | 21.26 | 21.26 | +0.29 (+1.38%) | 1,580,799 |
| 4 Jan 2018 | USD | 21.25 | 21.41 | 20.88 | 20.97 | 20.97 | +0.16 (+0.77%) | 2,056,773 |
| 3 Jan 2018 | USD | 20.81 | 20.94 | 20.62 | 20.81 | 20.81 | -0.01 (-0.05%) | 1,192,696 |
| 2 Jan 2018 | USD | 20.92 | 21.035 | 20.66 | 20.82 | 20.82 | +0.02 (+0.10%) | 1,723,917 |
| 1 Jan 2018 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.23 | 21.27 | 20.8 | 20.8 | 20.8 | -0.33 (-1.56%) | 1,199,042 |
| 28 Dec 2017 | USD | 20.91 | 21.17 | 20.75 | 21.13 | 21.13 | +0.09 (+0.43%) | 1,440,216 |
| 27 Dec 2017 | USD | 21.31 | 21.31 | 20.91 | 21.04 | 21.04 | -0.23 (-1.08%) | 1,479,477 |
| 26 Dec 2017 | USD | 21.31 | 21.58 | 21.23 | 21.27 | 21.27 | -0.21 (-0.98%) | 955,230 |
| 25 Dec 2017 | USD | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.67 | 21.72 | 21.38 | 21.48 | 21.48 | -0.22 (-1.01%) | 770,054 |
| 21 Dec 2017 | USD | 21.51 | 21.77 | 21.4 | 21.7 | 21.7 | +0.34 (+1.59%) | 967,104 |
| 20 Dec 2017 | USD | 21.74 | 21.74 | 21.09 | 21.36 | 21.36 | -0.04 (-0.19%) | 1,208,995 |
| 19 Dec 2017 | USD | 21.59 | 21.67 | 21.38 | 21.4 | 21.4 | -0.13 (-0.60%) | 1,343,338 |
| 18 Dec 2017 | USD | 21.24 | 21.615 | 21.24 | 21.53 | 21.53 | +0.46 (+2.18%) | 1,639,830 |
| 15 Dec 2017 | USD | 20.56 | 21.375 | 20.54 | 21.07 | 21.07 | +0.59 (+2.88%) | 5,288,596 |
| 14 Dec 2017 | USD | 20.88 | 21.02 | 20.345 | 20.48 | 20.48 | -0.36 (-1.73%) | 1,288,442 |
| 13 Dec 2017 | USD | 20.9 | 21.3 | 20.785 | 20.84 | 20.84 | -0.06 (-0.29%) | 1,470,741 |
| 12 Dec 2017 | USD | 20.84 | 20.97 | 20.59 | 20.9 | 20.9 | +0.09 (+0.43%) | 2,011,238 |
| 11 Dec 2017 | USD | 21.23 | 21.27 | 20.79 | 20.81 | 20.81 | -0.42 (-1.98%) | 1,401,469 |
| 8 Dec 2017 | USD | 21.6 | 21.6 | 21.1569 | 21.23 | 21.23 | -0.17 (-0.79%) | 962,275 |
| 7 Dec 2017 | USD | 21.31 | 21.545 | 21.1 | 21.4 | 21.4 | +0.07 (+0.33%) | 1,288,272 |
| 6 Dec 2017 | USD | 21.52 | 21.66 | 21.31 | 21.33 | 21.33 | -0.26 (-1.20%) | 1,112,875 |
| 5 Dec 2017 | USD | 22.65 | 22.67 | 21.58 | 21.59 | 21.59 | -1 (-4.43%) | 2,110,533 |
| 4 Dec 2017 | USD | 22.5 | 22.86 | 22.46 | 22.59 | 22.59 | +0.47 (+2.12%) | 2,458,160 |
| 1 Dec 2017 | USD | 22.07 | 22.19 | 21.239 | 22.12 | 22.12 | +0.01 (+0.05%) | 2,193,070 |
| 30 Nov 2017 | USD | 22.34 | 22.42 | 21.99 | 22.11 | 22.11 | -0.04 (-0.18%) | 2,446,331 |
| 29 Nov 2017 | USD | 21.6 | 22.18 | 21.4 | 22.15 | 22.15 | +0.72 (+3.36%) | 1,932,300 |
| 28 Nov 2017 | USD | 20.71 | 21.45 | 20.66 | 21.43 | 21.43 | +0.79 (+3.83%) | 1,778,018 |
| 27 Nov 2017 | USD | 20.54 | 20.77 | 20.5 | 20.64 | 20.64 | +0.1 (+0.49%) | 1,297,982 |
