| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | USD | 26.27 | 26.78 | 26.1635 | 26.75 | 26.75 | +0.51 (+1.94%) | 127,311 |
| 24 Jan 2018 | USD | 26.23 | 26.58 | 26 | 26.24 | 26.24 | +0.05 (+0.19%) | 171,758 |
| 23 Jan 2018 | USD | 26.33 | 26.47 | 25.97 | 26.19 | 26.19 | +0.1 (+0.38%) | 165,994 |
| 22 Jan 2018 | USD | 25.86 | 26.71 | 25.86 | 26.09 | 26.09 | +0.13 (+0.50%) | 202,336 |
| 19 Jan 2018 | USD | 25.79 | 26.25 | 24.8001 | 25.96 | 25.96 | +0.06 (+0.23%) | 594,939 |
| 18 Jan 2018 | USD | 26.15 | 26.35 | 25.79 | 25.9 | 25.9 | -0.53 (-2.01%) | 307,185 |
| 17 Jan 2018 | USD | 27.92 | 27.92 | 26.35 | 26.43 | 26.43 | -1.29 (-4.65%) | 316,540 |
| 16 Jan 2018 | USD | 28.74 | 28.7699 | 27.62 | 27.72 | 27.72 | -0.78 (-2.74%) | 379,394 |
| 15 Jan 2018 | USD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 29.51 | 29.62 | 28.45 | 28.5 | 28.5 | -0.84 (-2.86%) | 189,531 |
| 11 Jan 2018 | USD | 28.35 | 29.46 | 27.9101 | 29.34 | 29.34 | +1.05 (+3.71%) | 241,429 |
| 10 Jan 2018 | USD | 29.63 | 29.63 | 28.13 | 28.29 | 28.29 | -1.55 (-5.19%) | 227,820 |
| 9 Jan 2018 | USD | 30.61 | 30.61 | 29.82 | 29.84 | 29.84 | -0.76 (-2.48%) | 107,402 |
| 8 Jan 2018 | USD | 30.99 | 31.519 | 30.19 | 30.6 | 30.6 | -0.47 (-1.51%) | 189,793 |
| 5 Jan 2018 | USD | 30.18 | 31.1 | 30.01 | 31.07 | 31.07 | +0.95 (+3.15%) | 118,298 |
| 4 Jan 2018 | USD | 30.6 | 30.815 | 29.79 | 30.12 | 30.12 | -0.07 (-0.23%) | 105,102 |
| 3 Jan 2018 | USD | 30.1 | 30.23 | 29.66 | 30.19 | 30.19 | +0.23 (+0.77%) | 116,820 |
| 2 Jan 2018 | USD | 30.34 | 30.38 | 29.49 | 29.96 | 29.96 | -0.26 (-0.86%) | 169,299 |
| 1 Jan 2018 | USD | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30.36 | 30.375 | 30.05 | 30.22 | 30.22 | -0.01 (-0.03%) | 123,980 |
| 28 Dec 2017 | USD | 29.5 | 30.49 | 29.25 | 30.23 | 30.23 | +0.94 (+3.21%) | 178,725 |
| 27 Dec 2017 | USD | 29.39 | 29.54 | 29.06 | 29.29 | 29.29 | -0.09 (-0.31%) | 74,723 |
| 26 Dec 2017 | USD | 29.68 | 29.77 | 29.07 | 29.38 | 29.38 | -0.27 (-0.91%) | 68,273 |
| 25 Dec 2017 | USD | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.3 | 30.32 | 29.25 | 29.65 | 29.65 | -0.73 (-2.40%) | 145,427 |
| 21 Dec 2017 | USD | 29.56 | 30.39 | 29.14 | 30.38 | 30.38 | +1.27 (+4.36%) | 249,284 |
| 20 Dec 2017 | USD | 28.84 | 29.18 | 28.64 | 29.11 | 29.11 | +0.26 (+0.90%) | 94,336 |
| 19 Dec 2017 | USD | 29.28 | 29.59 | 28.62 | 28.85 | 28.85 | -0.37 (-1.27%) | 124,089 |
| 18 Dec 2017 | USD | 28.81 | 29.27 | 28.45 | 29.22 | 29.22 | +0.55 (+1.92%) | 233,131 |
| 15 Dec 2017 | USD | 27.5 | 28.75 | 27.43 | 28.67 | 28.67 | +1.21 (+4.41%) | 396,393 |
