| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 34.43 | 35.35 | 33.6181 | 34.32 | 22.88 | -0.12 (-0.35%) | 40,348 |
| 8 Jan 2018 | USD | 34.02 | 34.76 | 33.716 | 34.44 | 22.96 | +0.26 (+0.76%) | 25,147 |
| 5 Jan 2018 | USD | 34.71 | 34.71 | 33.771 | 34.18 | 22.7867 | -0.57 (-1.64%) | 16,409 |
| 4 Jan 2018 | USD | 34.22 | 34.8 | 34.09 | 34.75 | 23.1667 | +0.75 (+2.21%) | 37,572 |
| 3 Jan 2018 | USD | 34.87 | 35.27 | 33.76 | 34 | 22.6667 | -0.87 (-2.49%) | 41,827 |
| 2 Jan 2018 | USD | 33.5 | 35.235 | 33.5 | 34.87 | 23.2467 | +1.78 (+5.38%) | 35,541 |
| 1 Jan 2018 | USD | 33.09 | 33.09 | 33.09 | 33.09 | 22.06 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 33.19 | 34.01 | 32.775 | 33.09 | 22.06 | -0.04 (-0.12%) | 34,729 |
| 28 Dec 2017 | USD | 33.54 | 33.9 | 32.83 | 33.13 | 22.0867 | -0.36 (-1.07%) | 30,083 |
| 27 Dec 2017 | USD | 33.31 | 35.16 | 33.31 | 33.49 | 22.3267 | +0.17 (+0.51%) | 62,529 |
| 26 Dec 2017 | USD | 33 | 33.525 | 32.6 | 33.32 | 22.2133 | +0.31 (+0.94%) | 30,853 |
| 25 Dec 2017 | USD | 33.01 | 33.01 | 33.01 | 33.01 | 22.0067 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 32.64 | 33.5138 | 32.4 | 33.01 | 22.0067 | +0.2 (+0.61%) | 47,067 |
| 21 Dec 2017 | USD | 33.35 | 33.9899 | 32.5 | 32.81 | 21.8733 | -0.48 (-1.44%) | 23,417 |
| 20 Dec 2017 | USD | 33.48 | 33.48 | 32.765 | 33.29 | 22.1933 | -0.09 (-0.27%) | 17,988 |
| 19 Dec 2017 | USD | 32.99 | 33.89 | 32.875 | 33.38 | 22.2533 | +0.12 (+0.36%) | 21,257 |
| 18 Dec 2017 | USD | 33.9255 | 33.9255 | 32.24 | 33.26 | 22.1733 | -0.08 (-0.24%) | 23,569 |
| 15 Dec 2017 | USD | 33.35 | 33.99 | 33.0052 | 33.34 | 22.2267 | +0.01 (+0.03%) | 77,917 |
| 14 Dec 2017 | USD | 33.61 | 34.73 | 32.81 | 33.33 | 22.22 | -0.21 (-0.63%) | 50,536 |
| 13 Dec 2017 | USD | 32.22 | 33.82 | 32.2 | 33.54 | 22.36 | +1.38 (+4.29%) | 51,518 |
| 12 Dec 2017 | USD | 31.98 | 32.35 | 31.82 | 32.16 | 21.44 | +0.35 (+1.10%) | 43,323 |
| 11 Dec 2017 | USD | 31.95 | 32.06 | 31.25 | 31.81 | 21.2067 | -0.17 (-0.53%) | 29,829 |
| 8 Dec 2017 | USD | 31.96 | 32.41 | 31.62 | 31.98 | 21.32 | +0.01 (+0.03%) | 16,695 |
| 7 Dec 2017 | USD | 31.85 | 32.902 | 31.57 | 31.97 | 21.3133 | -0.15 (-0.47%) | 45,948 |
| 6 Dec 2017 | USD | 31.21 | 32.29 | 30.4 | 32.12 | 21.4133 | +0.16 (+0.50%) | 22,623 |
| 5 Dec 2017 | USD | 31.56 | 32.51 | 31.4 | 31.96 | 21.3067 | +0.41 (+1.30%) | 41,758 |
| 4 Dec 2017 | USD | 32.18 | 32.53 | 30.73 | 31.55 | 21.0333 | -0.26 (-0.82%) | 67,824 |
| 1 Dec 2017 | USD | 31.91 | 32.21 | 30.32 | 31.81 | 21.2067 | -0.1 (-0.31%) | 25,105 |
| 30 Nov 2017 | USD | 32.49 | 32.78 | 31.64 | 31.91 | 21.2733 | -0.45 (-1.39%) | 67,486 |
| 29 Nov 2017 | USD | 31.96 | 32.65 | 31.82 | 32.36 | 21.5733 | +0.41 (+1.28%) | 40,928 |
