| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 22.01 | 22.6 | 21.96 | 22.42 | 22.42 | +0.11 (+0.49%) | 1,730,753 |
| 21 Dec 2017 | USD | 21.69 | 22.47 | 21.62 | 22.31 | 22.31 | +0.18 (+0.81%) | 2,231,062 |
| 20 Dec 2017 | USD | 21.78 | 22.17 | 21.44 | 22.13 | 22.13 | +0.56 (+2.60%) | 2,249,329 |
| 19 Dec 2017 | USD | 21.45 | 21.6 | 21.25 | 21.57 | 21.57 | +0.41 (+1.94%) | 2,082,230 |
| 18 Dec 2017 | USD | 21.56 | 21.67 | 20.81 | 21.16 | 21.16 | -0.14 (-0.66%) | 2,541,037 |
| 15 Dec 2017 | USD | 21.43 | 21.45 | 20.96 | 21.3 | 21.3 | +0.15 (+0.71%) | 2,295,956 |
| 14 Dec 2017 | USD | 20.03 | 21.18 | 20.01 | 21.15 | 21.15 | +0.55 (+2.67%) | 2,987,049 |
| 13 Dec 2017 | USD | 21.35 | 21.41 | 20.44 | 20.6 | 20.6 | -0.64 (-3.01%) | 3,113,690 |
| 12 Dec 2017 | USD | 22.33 | 22.33 | 20.83 | 21.24 | 21.24 | -0.86 (-3.89%) | 3,238,188 |
| 11 Dec 2017 | USD | 21.73 | 22.18 | 21.51 | 22.1 | 22.1 | +0.65 (+3.03%) | 2,388,092 |
| 8 Dec 2017 | USD | 21.65 | 21.83 | 21 | 21.45 | 21.45 | +0.87 (+4.23%) | 3,164,570 |
| 7 Dec 2017 | USD | 20.31 | 20.78 | 20.24 | 20.58 | 20.58 | +0.64 (+3.21%) | 2,325,823 |
| 6 Dec 2017 | USD | 21.11 | 21.15 | 19.86 | 19.94 | 19.94 | -1.89 (-8.66%) | 5,173,021 |
| 5 Dec 2017 | USD | 21.49 | 22.12 | 21.42 | 21.83 | 21.83 | +0.26 (+1.21%) | 2,962,197 |
| 4 Dec 2017 | USD | 21.9 | 22.08 | 21.49 | 21.57 | 21.57 | -1.03 (-4.56%) | 3,691,606 |
| 1 Dec 2017 | USD | 22.55 | 23.22 | 22.26 | 22.6 | 22.6 | +1.1 (+5.12%) | 5,608,718 |
| 30 Nov 2017 | USD | 21.99 | 22.13 | 20.96 | 21.5 | 21.5 | -0.06 (-0.28%) | 4,895,389 |
| 29 Nov 2017 | USD | 22.12 | 22.61 | 20.83 | 21.56 | 21.56 | -0.62 (-2.80%) | 5,172,004 |
| 28 Nov 2017 | USD | 22.06 | 22.38 | 21.85 | 22.18 | 22.18 | +0.04 (+0.18%) | 2,655,978 |
| 27 Nov 2017 | USD | 22.56 | 22.7 | 21.7301 | 22.14 | 22.14 | -1.18 (-5.06%) | 3,970,300 |
| 24 Nov 2017 | USD | 23.12 | 23.36 | 22.85 | 23.32 | 23.32 | +1.04 (+4.67%) | 2,214,830 |
| 23 Nov 2017 | USD | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.03 | 22.38 | 21.551 | 22.28 | 22.28 | +1.13 (+5.34%) | 5,490,863 |
| 21 Nov 2017 | USD | 20.65 | 21.42 | 20.64 | 21.15 | 21.15 | +0.65 (+3.17%) | 3,703,892 |
| 20 Nov 2017 | USD | 20.44 | 20.59 | 19.8351 | 20.5 | 20.5 | -0.38 (-1.82%) | 5,109,648 |
| 17 Nov 2017 | USD | 20.18 | 20.97 | 20.0799 | 20.88 | 20.88 | +1.42 (+7.30%) | 4,044,255 |
| 16 Nov 2017 | USD | 19.45 | 19.93 | 19.2479 | 19.46 | 19.46 | -0.09 (-0.46%) | 4,043,481 |
| 15 Nov 2017 | USD | 19.46 | 19.87 | 19.14 | 19.55 | 19.55 | -0.18 (-0.91%) | 3,428,013 |
| 14 Nov 2017 | USD | 21 | 21 | 19.46 | 19.73 | 19.73 | -1.43 (-6.76%) | 6,012,923 |
| 13 Nov 2017 | USD | 21.4 | 21.67 | 20.75 | 21.16 | 21.16 | -0.16 (-0.75%) | 4,254,933 |
