| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 18.56 | 18.8 | 18.31 | 18.434 | 18.434 | -0.366 (-1.95%) | 11,701 |
| 4 Jan 2018 | USD | 19.1 | 19.1 | 18.58 | 18.8 | 18.8 | -0.53 (-2.74%) | 4,978 |
| 3 Jan 2018 | USD | 19.4 | 19.41 | 18.91 | 19.33 | 19.33 | -0.23 (-1.18%) | 10,632 |
| 2 Jan 2018 | USD | 20.09 | 20.09 | 19.35 | 19.56 | 19.56 | -0.54 (-2.69%) | 6,626 |
| 1 Jan 2018 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.25 | 20.2675 | 19.95 | 20.1 | 20.1 | -0.25 (-1.23%) | 12,299 |
| 28 Dec 2017 | USD | 21.27 | 21.27 | 20.2 | 20.35 | 20.35 | -1.3 (-6.00%) | 12,522 |
| 27 Dec 2017 | USD | 21.42 | 21.7 | 21.38 | 21.65 | 21.65 | -0.16 (-0.73%) | 7,203 |
| 26 Dec 2017 | USD | 21.3792 | 21.9799 | 21.3792 | 21.81 | 21.81 | +0.34 (+1.58%) | 3,929 |
| 25 Dec 2017 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | +0.042 (+0.20%) | 200 |
| 21 Dec 2017 | USD | 21.34 | 21.44 | 21.3 | 21.4281 | 21.4281 | +0.058 (+0.27%) | 10,848 |
| 20 Dec 2017 | USD | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | +0.068 (+0.32%) | 3,200 |
| 19 Dec 2017 | USD | 21.3016 | 21.3016 | 21.3016 | 21.3016 | 21.3016 | +0.072 (+0.34%) | 1,025 |
| 18 Dec 2017 | USD | 21.45 | 21.47 | 21.151 | 21.23 | 21.23 | -0.27 (-1.26%) | 2,438 |
| 15 Dec 2017 | USD | 21.74 | 21.74 | 21.5 | 21.5 | 21.5 | +0.2 (+0.94%) | 1,153 |
| 14 Dec 2017 | USD | 21.01 | 21.43 | 20.98 | 21.3 | 21.3 | +0.33 (+1.57%) | 5,895 |
| 13 Dec 2017 | USD | 21.41 | 21.68 | 20.94 | 20.97 | 20.97 | -0.53 (-2.47%) | 16,045 |
| 12 Dec 2017 | USD | 21.49 | 21.78 | 21.48 | 21.5 | 21.5 | +0.14 (+0.66%) | 2,905 |
| 11 Dec 2017 | USD | 21.54 | 21.6192 | 21.2 | 21.36 | 21.36 | -0.17 (-0.79%) | 13,427 |
| 8 Dec 2017 | USD | 22.2 | 22.2 | 21.53 | 21.53 | 21.53 | +0.29 (+1.37%) | 12,426 |
| 7 Dec 2017 | USD | 21.16 | 21.6 | 21.16 | 21.24 | 21.24 | +0.16 (+0.76%) | 16,603 |
| 6 Dec 2017 | USD | 21.24 | 21.25 | 20.8938 | 21.08 | 21.08 | -0.021 (-0.10%) | 2,220 |
| 5 Dec 2017 | USD | 20.88 | 21.3 | 20.88 | 21.1009 | 21.1009 | +0.101 (+0.48%) | 7,401 |
| 4 Dec 2017 | USD | 20.7989 | 21 | 20.7989 | 21 | 21 | +0.05 (+0.24%) | 600 |
| 1 Dec 2017 | USD | 21 | 21 | 20.81 | 20.95 | 20.95 | +0.03 (+0.14%) | 6,656 |
| 30 Nov 2017 | USD | 20.84 | 20.97 | 20.84 | 20.92 | 20.92 | +0.115 (+0.55%) | 2,620 |
| 29 Nov 2017 | USD | 20.69 | 20.98 | 20.6676 | 20.805 | 20.805 | +0.125 (+0.60%) | 4,901 |
| 28 Nov 2017 | USD | 20.87 | 20.9511 | 20.5817 | 20.68 | 20.68 | -0.07 (-0.34%) | 15,854 |
| 27 Nov 2017 | USD | 19.76 | 20.88 | 19.75 | 20.75 | 20.75 | +0.071 (+0.34%) | 11,389 |
