| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 34.1 | 35.49 | 33.6801 | 35.29 | 35.29 | +0.43 (+1.23%) | 1,458,922 |
| 9 Jan 2018 | USD | 37.39 | 37.45 | 34 | 34.86 | 34.86 | -2.07 (-5.61%) | 3,493,379 |
| 8 Jan 2018 | USD | 36.22 | 37.66 | 36.05 | 36.93 | 36.93 | +0.9 (+2.50%) | 2,246,892 |
| 5 Jan 2018 | USD | 35.11 | 36.19 | 34.915 | 36.03 | 36.03 | +0.92 (+2.62%) | 1,444,585 |
| 4 Jan 2018 | USD | 34.62 | 35.95 | 34.62 | 35.11 | 35.11 | +0.74 (+2.15%) | 2,058,235 |
| 3 Jan 2018 | USD | 33.85 | 34.86 | 33.531 | 34.37 | 34.37 | +0.71 (+2.11%) | 1,622,582 |
| 2 Jan 2018 | USD | 32.03 | 33.85 | 32.01 | 33.66 | 33.66 | +2.1 (+6.65%) | 1,575,927 |
| 1 Jan 2018 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.3 | 32.3 | 31.12 | 31.56 | 31.56 | -0.73 (-2.26%) | 950,352 |
| 28 Dec 2017 | USD | 33.1 | 33.3 | 32 | 32.29 | 32.29 | -0.54 (-1.64%) | 862,754 |
| 27 Dec 2017 | USD | 31.68 | 33.06 | 31.64 | 32.83 | 32.83 | +1.07 (+3.37%) | 1,283,052 |
| 26 Dec 2017 | USD | 30.47 | 32.2752 | 30.25 | 31.76 | 31.76 | +1.2 (+3.93%) | 1,303,720 |
| 25 Dec 2017 | USD | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.37 | 31.48 | 30.4 | 30.56 | 30.56 | -1.12 (-3.54%) | 1,309,412 |
| 21 Dec 2017 | USD | 31.89 | 32.1105 | 31.3 | 31.68 | 31.68 | -0.16 (-0.50%) | 1,227,210 |
| 20 Dec 2017 | USD | 32.55 | 32.68 | 30.851 | 31.84 | 31.84 | -0.71 (-2.18%) | 1,821,975 |
| 19 Dec 2017 | USD | 32.28 | 32.8098 | 31.65 | 32.55 | 32.55 | +0.29 (+0.90%) | 1,338,730 |
| 18 Dec 2017 | USD | 32.43 | 32.98 | 31.86 | 32.26 | 32.26 | +0.1 (+0.31%) | 2,332,328 |
| 15 Dec 2017 | USD | 31.7 | 32.24 | 31.54 | 32.16 | 32.16 | +0.49 (+1.55%) | 2,061,829 |
| 14 Dec 2017 | USD | 31.6 | 32.12 | 31.1003 | 31.67 | 31.67 | -0.21 (-0.66%) | 1,027,122 |
| 13 Dec 2017 | USD | 30.77 | 32.14 | 30.77 | 31.88 | 31.88 | +1.38 (+4.52%) | 2,044,459 |
| 12 Dec 2017 | USD | 31.79 | 31.85 | 30.25 | 30.5 | 30.5 | -1.53 (-4.78%) | 1,599,031 |
| 11 Dec 2017 | USD | 30.27 | 32.19 | 30.2 | 32.03 | 32.03 | +2.27 (+7.63%) | 3,366,334 |
| 8 Dec 2017 | USD | 28.93 | 30.64 | 28.93 | 29.76 | 29.76 | +1.54 (+5.46%) | 3,469,904 |
| 7 Dec 2017 | USD | 28.07 | 28.42 | 27.73 | 28.22 | 28.22 | -0.05 (-0.18%) | 1,869,526 |
| 6 Dec 2017 | USD | 27.98 | 29.0499 | 27.75 | 28.27 | 28.27 | -0.01 (-0.04%) | 3,092,277 |
| 5 Dec 2017 | USD | 27.3 | 28.9 | 26.97 | 28.28 | 28.28 | +0.7 (+2.54%) | 2,134,338 |
| 4 Dec 2017 | USD | 28.4 | 28.42 | 26.77 | 27.58 | 27.58 | +0.14 (+0.51%) | 2,100,889 |
| 1 Dec 2017 | USD | 28.2 | 29 | 27.3 | 27.44 | 27.44 | -0.91 (-3.21%) | 2,001,547 |
| 30 Nov 2017 | USD | 28.08 | 28.67 | 27.32 | 28.35 | 28.35 | +0.35 (+1.25%) | 2,036,010 |
