| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 34.47 | 34.57 | 34.18 | 34.31 | 34.31 | +0.04 (+0.12%) | 550,541 |
| 3 Jan 2018 | USD | 34.72 | 35.01 | 33.67 | 34.27 | 34.27 | +0.67 (+1.99%) | 1,359,163 |
| 2 Jan 2018 | USD | 33.65 | 33.89 | 33.215 | 33.6 | 33.6 | +0.13 (+0.39%) | 697,584 |
| 1 Jan 2018 | USD | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 33.31 | 33.61 | 32.41 | 33.47 | 33.47 | +0.18 (+0.54%) | 675,279 |
| 28 Dec 2017 | USD | 33.55 | 33.55 | 33.01 | 33.29 | 33.29 | -0.13 (-0.39%) | 411,211 |
| 27 Dec 2017 | USD | 33.74 | 33.74 | 33 | 33.42 | 33.42 | -0.22 (-0.65%) | 430,427 |
| 26 Dec 2017 | USD | 33.98 | 34.03 | 33.36 | 33.64 | 33.64 | -0.37 (-1.09%) | 292,856 |
| 25 Dec 2017 | USD | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.83 | 34.01 | 33.52 | 34.01 | 34.01 | +0.35 (+1.04%) | 471,015 |
| 21 Dec 2017 | USD | 32.87 | 33.83 | 32.64 | 33.66 | 33.66 | +1.05 (+3.22%) | 1,359,332 |
| 20 Dec 2017 | USD | 32.63 | 32.83 | 32.18 | 32.61 | 32.61 | +0.11 (+0.34%) | 960,206 |
| 19 Dec 2017 | USD | 32.92 | 32.9499 | 32.27 | 32.5 | 32.5 | -0.13 (-0.40%) | 439,951 |
| 18 Dec 2017 | USD | 32.65 | 32.7999 | 32.45 | 32.63 | 32.63 | +0.32 (+0.99%) | 523,489 |
| 15 Dec 2017 | USD | 32.34 | 32.79 | 32.02 | 32.31 | 32.31 | +0.22 (+0.69%) | 1,252,033 |
| 14 Dec 2017 | USD | 32.22 | 32.6 | 32.09 | 32.09 | 32.09 | -0.08 (-0.25%) | 643,753 |
| 13 Dec 2017 | USD | 32.62 | 32.74 | 31.73 | 32.17 | 32.17 | -0.45 (-1.38%) | 1,161,830 |
| 12 Dec 2017 | USD | 32.41 | 32.9 | 32.41 | 32.62 | 32.62 | +0.24 (+0.74%) | 848,695 |
| 11 Dec 2017 | USD | 31.89 | 32.8 | 31.88 | 32.38 | 32.38 | +0.48 (+1.50%) | 943,562 |
| 8 Dec 2017 | USD | 31.04 | 32.44 | 30.685 | 31.9 | 31.9 | +1.18 (+3.84%) | 1,781,955 |
| 7 Dec 2017 | USD | 30.18 | 30.96 | 30.12 | 30.72 | 30.72 | +0.43 (+1.42%) | 915,390 |
| 6 Dec 2017 | USD | 30.81 | 31.03 | 30.29 | 30.29 | 30.29 | -0.65 (-2.10%) | 739,222 |
| 5 Dec 2017 | USD | 31.05 | 31.39 | 30.92 | 30.94 | 30.94 | -0.11 (-0.35%) | 456,818 |
| 4 Dec 2017 | USD | 31.44 | 31.7 | 31.03 | 31.05 | 31.05 | +0.1 (+0.32%) | 1,692,273 |
| 1 Dec 2017 | USD | 31.41 | 31.5 | 30.28 | 30.95 | 30.95 | -0.36 (-1.15%) | 976,174 |
| 30 Nov 2017 | USD | 31.1 | 31.4 | 30.8 | 31.31 | 31.31 | +0.39 (+1.26%) | 1,377,075 |
| 29 Nov 2017 | USD | 30.53 | 31.15 | 30.52 | 30.92 | 30.92 | +0.36 (+1.18%) | 946,052 |
| 28 Nov 2017 | USD | 30.56 | 30.89 | 30.27 | 30.56 | 30.56 | +0.21 (+0.69%) | 1,306,716 |
| 27 Nov 2017 | USD | 30.23 | 30.56 | 29.96 | 30.35 | 30.35 | +0.05 (+0.17%) | 845,173 |
| 24 Nov 2017 | USD | 30.66 | 30.69 | 30.13 | 30.3 | 30.3 | -0.13 (-0.43%) | 184,451 |
