| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 32.1 | 32.48 | 32.01 | 32.46 | 32.46 | +0.3 (+0.93%) | 587,865 |
| 18 Jan 2018 | USD | 32.55 | 32.55 | 31.83 | 32.16 | 32.16 | -0.38 (-1.17%) | 466,520 |
| 17 Jan 2018 | USD | 32.33 | 32.775 | 32.13 | 32.54 | 32.54 | +0.33 (+1.02%) | 1,009,791 |
| 16 Jan 2018 | USD | 31.88 | 32.6137 | 31.59 | 32.21 | 32.21 | +0.64 (+2.03%) | 1,036,032 |
| 15 Jan 2018 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 31.95 | 32.04 | 31.46 | 31.57 | 31.57 | -0.18 (-0.57%) | 696,516 |
| 11 Jan 2018 | USD | 31.86 | 31.87 | 31.27 | 31.75 | 31.75 | +0.65 (+2.09%) | 783,753 |
| 10 Jan 2018 | USD | 30.31 | 31.65 | 30.31 | 31.1 | 31.1 | +0.82 (+2.71%) | 1,182,886 |
| 9 Jan 2018 | USD | 30.34 | 31.04 | 30.26 | 30.28 | 30.28 | +0.02 (+0.07%) | 520,062 |
| 8 Jan 2018 | USD | 29.72 | 30.37 | 29.72 | 30.26 | 30.26 | +0.17 (+0.56%) | 480,877 |
| 5 Jan 2018 | USD | 30 | 30.49 | 29.8 | 30.09 | 30.09 | +0.23 (+0.77%) | 599,680 |
| 4 Jan 2018 | USD | 30.04 | 30.3399 | 29.83 | 29.86 | 29.86 | -0.01 (-0.03%) | 399,321 |
| 3 Jan 2018 | USD | 30.29 | 30.3 | 29.73 | 29.87 | 29.87 | -0.33 (-1.09%) | 587,895 |
| 2 Jan 2018 | USD | 30.09 | 30.21 | 29.78 | 30.2 | 30.2 | +0.3 (+1.00%) | 609,854 |
| 1 Jan 2018 | USD | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 29.99 | 30.2 | 29.87 | 29.9 | 29.9 | 0.0 (0.0%) | 505,787 |
| 28 Dec 2017 | USD | 29.58 | 30 | 29.58 | 29.9 | 29.9 | +0.5 (+1.70%) | 430,280 |
| 27 Dec 2017 | USD | 29.7 | 29.9 | 29.3 | 29.4 | 29.4 | -0.31 (-1.04%) | 590,764 |
| 26 Dec 2017 | USD | 29.1 | 29.84 | 29.09 | 29.71 | 29.71 | +0.67 (+2.31%) | 400,710 |
| 25 Dec 2017 | USD | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 29.65 | 29.69 | 28.85 | 29.04 | 29.04 | -0.36 (-1.22%) | 758,545 |
| 21 Dec 2017 | USD | 29.14 | 29.79 | 29.1019 | 29.4 | 29.4 | +0.3 (+1.03%) | 708,016 |
| 20 Dec 2017 | USD | 28.99 | 29.27 | 28.67 | 29.1 | 29.1 | +0.38 (+1.32%) | 933,693 |
| 19 Dec 2017 | USD | 28.83 | 28.95 | 28.64 | 28.72 | 28.72 | -0.04 (-0.14%) | 625,304 |
| 18 Dec 2017 | USD | 28.26 | 28.83 | 28.26 | 28.76 | 28.76 | +0.59 (+2.09%) | 669,416 |
| 15 Dec 2017 | USD | 27.32 | 28.34 | 27.28 | 28.17 | 28.17 | +0.94 (+3.45%) | 910,491 |
| 14 Dec 2017 | USD | 27.05 | 27.51 | 26.88 | 27.23 | 27.23 | +0.24 (+0.89%) | 495,317 |
| 13 Dec 2017 | USD | 26.78 | 27.25 | 26.72 | 26.99 | 26.99 | +0.15 (+0.56%) | 403,291 |
| 12 Dec 2017 | USD | 26.85 | 27.2834 | 26.76 | 26.84 | 26.84 | +0.05 (+0.19%) | 411,177 |
| 11 Dec 2017 | USD | 27.45 | 27.53 | 26.76 | 26.79 | 26.79 | -0.63 (-2.30%) | 456,085 |
