| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 34.43 | 34.63 | 33.98 | 34.52 | 22.1566 | +0.19 (+0.55%) | 29,378 |
| 28 Dec 2017 | USD | 34.44 | 34.47 | 33.82 | 34.33 | 22.0347 | +0.17 (+0.50%) | 50,100 |
| 27 Dec 2017 | USD | 34 | 34.72 | 33.94 | 34.16 | 21.9255 | +0.41 (+1.21%) | 12,418 |
| 26 Dec 2017 | USD | 34 | 34 | 33.7 | 33.75 | 21.6624 | -0.25 (-0.74%) | 4,707 |
| 25 Dec 2017 | USD | 34 | 34 | 34 | 34 | 21.8228 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.8842 | 34.42 | 33.8842 | 34 | 21.8228 | -0.04 (-0.12%) | 10,328 |
| 21 Dec 2017 | USD | 33.87 | 34.1 | 33.56 | 34.04 | 21.8485 | +0.49 (+1.46%) | 24,993 |
| 20 Dec 2017 | USD | 33.57 | 33.99 | 33.431 | 33.55 | 21.534 | +0.53 (+1.61%) | 28,159 |
| 19 Dec 2017 | USD | 32.89 | 33.25 | 32.88 | 33.02 | 21.1938 | +0.16 (+0.49%) | 27,737 |
| 18 Dec 2017 | USD | 33 | 33.32 | 32.71 | 32.86 | 21.0911 | +0.07 (+0.21%) | 13,142 |
| 15 Dec 2017 | USD | 33.9 | 34 | 32.79 | 32.79 | 21.0462 | -0.98 (-2.90%) | 48,467 |
| 14 Dec 2017 | USD | 33.91 | 34.61 | 33.77 | 33.77 | 21.6752 | -0.23 (-0.68%) | 42,630 |
| 13 Dec 2017 | USD | 32.7 | 34.14 | 32.51 | 34 | 21.8228 | +1.28 (+3.91%) | 64,791 |
| 12 Dec 2017 | USD | 32.85 | 33.38 | 32.65 | 32.72 | 21.0013 | -0.09 (-0.27%) | 59,494 |
| 11 Dec 2017 | USD | 31.62 | 33.34 | 31.62 | 32.81 | 21.0591 | +1.29 (+4.09%) | 79,493 |
| 8 Dec 2017 | USD | 31 | 31.7 | 30.85 | 31.52 | 20.2311 | +0.48 (+1.55%) | 34,606 |
| 7 Dec 2017 | USD | 30.88 | 31.08 | 30.64 | 31.04 | 19.923 | +0.06 (+0.19%) | 33,430 |
| 6 Dec 2017 | USD | 31.05 | 31.25 | 30.85 | 30.98 | 19.8845 | -0.11 (-0.35%) | 32,915 |
| 5 Dec 2017 | USD | 31.08 | 31.31 | 30.86 | 31.09 | 19.9551 | -0.11 (-0.35%) | 26,030 |
| 4 Dec 2017 | USD | 31.11 | 31.27 | 31.0344 | 31.2 | 20.0257 | +0.06 (+0.19%) | 40,604 |
| 1 Dec 2017 | USD | 30.82 | 31.2 | 30.82 | 31.14 | 19.9872 | +0.34 (+1.10%) | 33,865 |
| 30 Nov 2017 | USD | 30.9 | 31.445 | 30.58 | 30.8 | 19.7689 | -0.2 (-0.65%) | 52,739 |
| 29 Nov 2017 | USD | 30.75 | 31 | 30.52 | 31 | 19.8973 | +0.12 (+0.39%) | 24,209 |
| 28 Nov 2017 | USD | 31.14 | 31.2988 | 30.62 | 30.88 | 19.8203 | -0.31 (-0.99%) | 27,870 |
| 27 Nov 2017 | USD | 31.5 | 31.5 | 31.19 | 31.19 | 20.0193 | +0.16 (+0.52%) | 44,037 |
| 24 Nov 2017 | USD | 31.14 | 31.5 | 30.99 | 31.03 | 19.9166 | -0.03 (-0.10%) | 20,386 |
| 23 Nov 2017 | USD | 31.06 | 31.06 | 31.06 | 31.06 | 19.9358 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 30.94 | 31.19 | 30.57 | 31.06 | 19.9358 | +0.14 (+0.45%) | 155,791 |
| 21 Nov 2017 | USD | 30.88 | 31 | 30.83 | 30.92 | 19.846 | +0.1 (+0.32%) | 57,992 |
| 20 Nov 2017 | USD | 30.33 | 31 | 30.26 | 30.82 | 19.7818 | +0.54 (+1.78%) | 99,457 |
