| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 26.33 | 26.4 | 26.27 | 26.345 | 13.1725 | -0.015 (-0.06%) | 67,981 |
| 5 Jan 2018 | USD | 26.29 | 26.39 | 26.22 | 26.36 | 13.18 | +0.36 (+1.38%) | 53,806 |
| 4 Jan 2018 | USD | 26 | 26.16 | 26 | 26 | 13 | +0.34 (+1.33%) | 34,895 |
| 3 Jan 2018 | USD | 25.38 | 25.66 | 25.38 | 25.66 | 12.83 | +0.26 (+1.02%) | 35,072 |
| 2 Jan 2018 | USD | 25.3 | 25.49 | 25.3 | 25.4 | 12.7 | -0.1 (-0.39%) | 59,771 |
| 1 Jan 2018 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 12.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.48 | 25.54 | 25.42 | 25.5 | 12.75 | +0.07 (+0.28%) | 20,454 |
| 28 Dec 2017 | USD | 25.36 | 25.455 | 25.36 | 25.43 | 12.715 | +0.045 (+0.18%) | 26,957 |
| 27 Dec 2017 | USD | 25.385 | 25.385 | 25.385 | 25.385 | 12.6925 | +0.025 (+0.10%) | 20,234 |
| 26 Dec 2017 | USD | 25.445 | 25.5 | 25.29 | 25.36 | 12.68 | -0.065 (-0.26%) | 19,020 |
| 25 Dec 2017 | USD | 25.425 | 25.425 | 25.425 | 25.425 | 12.7125 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 25.35 | 25.48 | 25.32 | 25.425 | 12.7125 | +0.075 (+0.30%) | 31,201 |
| 21 Dec 2017 | USD | 25.41 | 25.51 | 25.35 | 25.35 | 12.675 | +0.21 (+0.84%) | 19,301 |
| 20 Dec 2017 | USD | 25.22 | 25.305 | 25.13 | 25.14 | 12.57 | +0.085 (+0.34%) | 20,583 |
| 19 Dec 2017 | USD | 25.18 | 25.2 | 24.93 | 25.055 | 12.5275 | +0.201 (+0.81%) | 17,479 |
| 18 Dec 2017 | USD | 24.9 | 25 | 24.8 | 24.854 | 12.427 | +0.284 (+1.16%) | 30,014 |
| 15 Dec 2017 | USD | 24.535 | 24.65 | 24.42 | 24.57 | 12.285 | +0.09 (+0.37%) | 89,752 |
| 14 Dec 2017 | USD | 24.61 | 24.65 | 24.48 | 24.48 | 12.24 | -0.12 (-0.49%) | 122,004 |
| 13 Dec 2017 | USD | 24.54 | 24.654 | 24.44 | 24.6 | 12.3 | -0.19 (-0.77%) | 412,566 |
| 12 Dec 2017 | USD | 24.66 | 24.8 | 24.645 | 24.79 | 12.395 | -0.07 (-0.28%) | 23,418 |
| 11 Dec 2017 | USD | 24.735 | 24.91 | 24.65 | 24.86 | 12.43 | -0.15 (-0.60%) | 28,319 |
| 8 Dec 2017 | USD | 25.024 | 25.11 | 24.87 | 25.01 | 12.505 | -0.13 (-0.52%) | 35,424 |
| 7 Dec 2017 | USD | 25.077 | 25.24 | 25.04 | 25.14 | 12.57 | +0.055 (+0.22%) | 35,524 |
| 6 Dec 2017 | USD | 25.005 | 25.162 | 24.96 | 25.085 | 12.5425 | +0.08 (+0.32%) | 48,695 |
| 5 Dec 2017 | USD | 25.005 | 25.15 | 24.95 | 25.005 | 12.5025 | -0.035 (-0.14%) | 40,433 |
| 4 Dec 2017 | USD | 25.22 | 25.228 | 25.02 | 25.04 | 12.52 | -0.025 (-0.10%) | 23,155 |
| 1 Dec 2017 | USD | 25.02 | 25.14 | 24.98 | 25.065 | 12.5325 | -0.165 (-0.65%) | 26,217 |
| 30 Nov 2017 | USD | 25.193 | 25.3 | 25.16 | 25.23 | 12.615 | +0.025 (+0.10%) | 30,014 |
| 29 Nov 2017 | USD | 25.28 | 25.34 | 25.15 | 25.205 | 12.6025 | +0.155 (+0.62%) | 26,367 |
| 28 Nov 2017 | USD | 25.07 | 25.16 | 25.02 | 25.05 | 12.525 | +0.105 (+0.42%) | 46,458 |
