| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 22.1 | 22.16 | 21.54 | 21.71 | 13.9657 | -0.37 (-1.68%) | 831,211 |
| 3 Jan 2018 | USD | 22.44 | 22.6 | 22.06 | 22.08 | 14.2037 | -0.38 (-1.69%) | 633,370 |
| 2 Jan 2018 | USD | 22.43 | 22.56 | 22.28 | 22.46 | 14.4481 | +0.08 (+0.36%) | 704,483 |
| 1 Jan 2018 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 14.3967 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.44 | 22.65 | 22.37 | 22.38 | 14.3967 | -0.03 (-0.13%) | 677,799 |
| 28 Dec 2017 | USD | 22.5 | 22.5171 | 22.16 | 22.41 | 14.416 | -0.01 (-0.04%) | 663,540 |
| 27 Dec 2017 | USD | 22.63 | 22.65 | 22.395 | 22.42 | 14.4224 | -0.14 (-0.62%) | 360,162 |
| 26 Dec 2017 | USD | 22.32 | 22.73 | 22.3 | 22.56 | 14.5125 | +0.22 (+0.98%) | 969,632 |
| 25 Dec 2017 | USD | 22.34 | 22.34 | 22.34 | 22.34 | 14.3709 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.37 | 22.49 | 22.3 | 22.34 | 14.3709 | +0.03 (+0.13%) | 298,755 |
| 21 Dec 2017 | USD | 22.49 | 22.59 | 22.31 | 22.31 | 14.3517 | -0.13 (-0.58%) | 567,055 |
| 20 Dec 2017 | USD | 22.22 | 22.49 | 22.07 | 22.44 | 14.4353 | +0.22 (+0.99%) | 713,403 |
| 19 Dec 2017 | USD | 22.16 | 22.53 | 22.04 | 22.22 | 14.2938 | -0.33 (-1.46%) | 748,279 |
| 18 Dec 2017 | USD | 22.58 | 22.75 | 22.4 | 22.55 | 14.506 | +0.2 (+0.89%) | 963,547 |
| 15 Dec 2017 | USD | 22.7 | 22.8701 | 22.26 | 22.35 | 14.3774 | -0.34 (-1.50%) | 2,805,670 |
| 14 Dec 2017 | USD | 22.77 | 22.93 | 22.58 | 22.69 | 14.5961 | -0.15 (-0.66%) | 799,681 |
| 13 Dec 2017 | USD | 22.77 | 22.9 | 22.6601 | 22.84 | 14.6926 | +0.05 (+0.22%) | 719,164 |
| 12 Dec 2017 | USD | 22.84 | 22.945 | 22.695 | 22.79 | 14.6604 | -0.09 (-0.39%) | 577,341 |
| 11 Dec 2017 | USD | 22.95 | 22.96 | 22.74 | 22.88 | 14.7183 | -0.04 (-0.17%) | 417,308 |
| 8 Dec 2017 | USD | 22.96 | 22.98 | 22.79 | 22.92 | 14.7441 | -0.04 (-0.17%) | 478,797 |
| 7 Dec 2017 | USD | 22.95 | 23.07 | 22.88 | 22.96 | 14.7698 | -0.06 (-0.26%) | 627,088 |
| 6 Dec 2017 | USD | 23 | 23.135 | 22.94 | 23.02 | 14.8084 | +0.11 (+0.48%) | 588,483 |
| 5 Dec 2017 | USD | 22.95 | 23.03 | 22.77 | 22.91 | 14.7376 | -0.05 (-0.22%) | 774,958 |
| 4 Dec 2017 | USD | 22.75 | 23.11 | 22.7 | 22.96 | 14.7698 | +0.28 (+1.23%) | 867,638 |
| 1 Dec 2017 | USD | 22.48 | 22.68 | 22.21 | 22.68 | 14.5897 | +0.19 (+0.84%) | 706,459 |
| 30 Nov 2017 | USD | 22.42 | 22.68 | 22.34 | 22.49 | 14.4674 | +0.1 (+0.45%) | 1,206,004 |
| 29 Nov 2017 | USD | 22.35 | 22.47 | 22.19 | 22.39 | 14.4031 | -0.04 (-0.18%) | 1,344,947 |
| 28 Nov 2017 | USD | 22.53 | 22.55 | 22.23 | 22.43 | 14.4288 | -0.02 (-0.09%) | 1,544,002 |
| 27 Nov 2017 | USD | 22.4 | 22.63 | 22.39 | 22.4501 | 14.4418 | +0.03 (+0.13%) | 593,457 |
| 24 Nov 2017 | USD | 22.34 | 22.49 | 22.28 | 22.42 | 14.4224 | +0.17 (+0.76%) | 319,735 |
