| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 29.86 | 30.65 | 29.7047 | 29.85 | 29.85 | -0.28 (-0.93%) | 152,461 |
| 2 Jan 2018 | USD | 30.05 | 30.61 | 29.4 | 30.13 | 30.13 | +0.15 (+0.50%) | 917,737 |
| 1 Jan 2018 | USD | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 29.69 | 30.455 | 29.3 | 29.98 | 29.98 | +0.21 (+0.71%) | 152,616 |
| 28 Dec 2017 | USD | 29.78 | 29.965 | 29.25 | 29.77 | 29.77 | -0.03 (-0.10%) | 96,237 |
| 27 Dec 2017 | USD | 29.69 | 30 | 29.53 | 29.8 | 29.8 | -0.01 (-0.03%) | 94,455 |
| 26 Dec 2017 | USD | 29.92 | 29.94 | 29.34 | 29.81 | 29.81 | -0.13 (-0.43%) | 91,566 |
| 25 Dec 2017 | USD | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 29.83 | 30.565 | 29.19 | 29.94 | 29.94 | +0.03 (+0.10%) | 112,281 |
| 21 Dec 2017 | USD | 30.11 | 30.145 | 29.11 | 29.91 | 29.91 | -0.19 (-0.63%) | 194,504 |
| 20 Dec 2017 | USD | 31.13 | 31.43 | 29.79 | 30.1 | 30.1 | -0.94 (-3.03%) | 406,396 |
| 19 Dec 2017 | USD | 31.21 | 31.6 | 30.051 | 31.04 | 31.04 | -0.05 (-0.16%) | 203,204 |
| 18 Dec 2017 | USD | 30.62 | 31.15 | 30.26 | 31.09 | 31.09 | +0.46 (+1.50%) | 134,825 |
| 15 Dec 2017 | USD | 30.08 | 30.76 | 29.88 | 30.63 | 30.63 | +0.53 (+1.76%) | 633,674 |
| 14 Dec 2017 | USD | 29.65 | 30.59 | 29.26 | 30.1 | 30.1 | +0.64 (+2.17%) | 340,857 |
| 13 Dec 2017 | USD | 29.72 | 29.75 | 29.14 | 29.46 | 29.46 | -0.34 (-1.14%) | 250,085 |
| 12 Dec 2017 | USD | 30.58 | 30.89 | 29.65 | 29.8 | 29.8 | -0.76 (-2.49%) | 187,520 |
| 11 Dec 2017 | USD | 30.4 | 31.01 | 29.8052 | 30.56 | 30.56 | +0.23 (+0.76%) | 400,996 |
| 8 Dec 2017 | USD | 30.9 | 31.22 | 29.373 | 30.33 | 30.33 | -0.53 (-1.72%) | 142,484 |
| 7 Dec 2017 | USD | 30.45 | 30.98 | 30.14 | 30.86 | 30.86 | +0.56 (+1.85%) | 109,560 |
| 6 Dec 2017 | USD | 30.49 | 30.5 | 29.61 | 30.3 | 30.3 | -0.26 (-0.85%) | 108,791 |
| 5 Dec 2017 | USD | 29.41 | 30.79 | 29.15 | 30.56 | 30.56 | +1.27 (+4.34%) | 246,786 |
| 4 Dec 2017 | USD | 29.53 | 29.53 | 28.8434 | 29.29 | 29.29 | -0.01 (-0.03%) | 165,107 |
| 1 Dec 2017 | USD | 29.34 | 29.485 | 28.9416 | 29.3 | 29.3 | -0.18 (-0.61%) | 234,245 |
| 30 Nov 2017 | USD | 29.3 | 29.6 | 28.84 | 29.48 | 29.48 | +0.18 (+0.61%) | 133,640 |
| 29 Nov 2017 | USD | 29.85 | 29.93 | 29.1 | 29.3 | 29.3 | -0.67 (-2.24%) | 105,479 |
| 28 Nov 2017 | USD | 29.51 | 29.98 | 29.235 | 29.97 | 29.97 | +0.81 (+2.78%) | 87,339 |
| 27 Nov 2017 | USD | 28.72 | 29.68 | 28.72 | 29.16 | 29.16 | +0.5 (+1.74%) | 204,270 |
| 24 Nov 2017 | USD | 28.63 | 29.39 | 28.0023 | 28.66 | 28.66 | +0.06 (+0.21%) | 199,374 |
| 23 Nov 2017 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
