| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 34.05 | 34.32 | 33.78 | 33.9 | 33.9 | -0.22 (-0.64%) | 6,702,873 |
| 18 Jan 2018 | USD | 33.69 | 34.26 | 33.6 | 34.12 | 34.12 | +0.24 (+0.71%) | 8,937,770 |
| 17 Jan 2018 | USD | 33.6 | 34.23 | 33.4 | 33.88 | 33.88 | +0.38 (+1.13%) | 12,433,689 |
| 16 Jan 2018 | USD | 32.5 | 33.53 | 32.4 | 33.5 | 33.5 | +1.02 (+3.14%) | 10,211,806 |
| 15 Jan 2018 | USD | 33.09 | 33.2 | 32.37 | 32.48 | 32.48 | -0.7 (-2.11%) | 6,960,971 |
| 12 Jan 2018 | USD | 33.41 | 33.45 | 32.97 | 33.18 | 33.18 | -0.29 (-0.87%) | 4,974,636 |
| 11 Jan 2018 | USD | 33.1 | 33.55 | 33 | 33.47 | 33.47 | +0.16 (+0.48%) | 4,842,120 |
| 10 Jan 2018 | USD | 33.37 | 33.65 | 33 | 33.31 | 33.31 | -0.18 (-0.54%) | 5,546,686 |
| 9 Jan 2018 | USD | 33.41 | 33.79 | 33.18 | 33.49 | 33.49 | +0.05 (+0.15%) | 6,031,276 |
| 8 Jan 2018 | USD | 33 | 34 | 32.88 | 33.44 | 33.44 | +0.31 (+0.94%) | 8,304,299 |
| 5 Jan 2018 | USD | 32.5 | 33.25 | 32.38 | 33.13 | 33.13 | +0.6 (+1.84%) | 8,973,720 |
| 4 Jan 2018 | USD | 32.6 | 32.86 | 32.41 | 32.53 | 32.53 | -0.07 (-0.21%) | 4,734,561 |
| 3 Jan 2018 | USD | 32.47 | 32.79 | 32.35 | 32.6 | 32.6 | +0.12 (+0.37%) | 5,057,073 |
| 2 Jan 2018 | USD | 32.25 | 32.53 | 32.1 | 32.48 | 32.48 | +0.22 (+0.68%) | 5,037,316 |
| 1 Jan 2018 | USD | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.92 | 32.27 | 31.9 | 32.26 | 32.26 | +0.33 (+1.03%) | 4,474,415 |
| 28 Dec 2017 | USD | 31.86 | 32.13 | 31.82 | 31.93 | 31.93 | -0.07 (-0.22%) | 3,894,542 |
| 27 Dec 2017 | USD | 32.4 | 32.4 | 31.92 | 32 | 32 | -0.34 (-1.05%) | 3,163,677 |
| 26 Dec 2017 | USD | 32.3 | 32.39 | 31.88 | 32.34 | 32.34 | +0.07 (+0.22%) | 3,870,089 |
| 25 Dec 2017 | USD | 32.21 | 32.28 | 31.8 | 32.27 | 32.27 | +0.06 (+0.19%) | 5,333,325 |
| 22 Dec 2017 | USD | 32.6 | 32.63 | 32.1 | 32.21 | 32.21 | -0.39 (-1.20%) | 3,810,876 |
| 21 Dec 2017 | USD | 32.49 | 32.66 | 32.2 | 32.6 | 32.6 | +0.15 (+0.46%) | 4,147,999 |
| 20 Dec 2017 | USD | 32.26 | 32.52 | 32.09 | 32.45 | 32.45 | +0.12 (+0.37%) | 3,823,322 |
| 19 Dec 2017 | USD | 32.09 | 32.35 | 32.03 | 32.33 | 32.33 | +0.2 (+0.62%) | 3,380,431 |
| 18 Dec 2017 | USD | 32.14 | 32.34 | 31.77 | 32.13 | 32.13 | -0.03 (-0.09%) | 3,803,802 |
| 15 Dec 2017 | USD | 32.28 | 32.29 | 31.96 | 32.16 | 32.16 | -0.12 (-0.37%) | 3,760,960 |
| 14 Dec 2017 | USD | 32.58 | 32.64 | 32.12 | 32.28 | 32.28 | -0.3 (-0.92%) | 3,329,281 |
| 13 Dec 2017 | USD | 32.28 | 32.67 | 32.28 | 32.58 | 32.58 | +0.16 (+0.49%) | 2,683,455 |
| 12 Dec 2017 | USD | 32.88 | 33.05 | 32.38 | 32.42 | 32.42 | -0.63 (-1.91%) | 4,222,923 |
| 11 Dec 2017 | USD | 32.61 | 33.16 | 32.52 | 33.05 | 33.05 | +0.32 (+0.98%) | 4,188,295 |
