| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 35.7055 | 35.7055 | 35.62 | 35.62 | 35.62 | -0.07 (-0.20%) | 6,410 |
| 8 Jan 2018 | USD | 35.65 | 35.7 | 35.65 | 35.69 | 35.69 | -0.08 (-0.22%) | 7,385 |
| 5 Jan 2018 | USD | 35.9 | 35.9 | 35.7 | 35.77 | 35.77 | -0.09 (-0.25%) | 16,761 |
| 4 Jan 2018 | USD | 35.75 | 35.86 | 35.75 | 35.86 | 35.86 | +0.11 (+0.31%) | 4,832 |
| 3 Jan 2018 | USD | 35.51 | 35.75 | 35.5 | 35.75 | 35.75 | +0.5 (+1.42%) | 9,687 |
| 2 Jan 2018 | USD | 35.35 | 35.35 | 35.13 | 35.25 | 35.25 | +0.65 (+1.88%) | 5,098 |
| 1 Jan 2018 | USD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.61 | 34.65 | 34.6 | 34.6 | 34.6 | +0.35 (+1.02%) | 17,092 |
| 28 Dec 2017 | USD | 34.26 | 34.285 | 34.24 | 34.25 | 34.25 | +0.32 (+0.94%) | 3,460 |
| 27 Dec 2017 | USD | 34.21 | 34.21 | 33.93 | 33.93 | 33.93 | -0.52 (-1.51%) | 7,611 |
| 26 Dec 2017 | USD | 34.68 | 34.68 | 34.45 | 34.45 | 34.45 | -0.14 (-0.41%) | 2,365 |
| 25 Dec 2017 | USD | 34.5902 | 34.5902 | 34.5902 | 34.5902 | 34.5902 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.7 | 34.7 | 34.58 | 34.5902 | 34.5902 | -0.33 (-0.94%) | 8,929 |
| 21 Dec 2017 | USD | 34.66 | 34.92 | 34.66 | 34.92 | 34.92 | +0.57 (+1.66%) | 7,363 |
| 20 Dec 2017 | USD | 34.3653 | 34.37 | 34.3504 | 34.3504 | 34.3504 | -0.29 (-0.84%) | 1,188 |
| 19 Dec 2017 | USD | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | +0.4 (+1.17%) | 349 |
| 18 Dec 2017 | USD | 34.159 | 34.24 | 34.15 | 34.24 | 34.24 | -0.28 (-0.81%) | 8,008 |
| 15 Dec 2017 | USD | 34.4631 | 34.52 | 34.45 | 34.52 | 34.52 | -0.2 (-0.58%) | 1,887 |
| 14 Dec 2017 | USD | 34.57 | 34.76 | 34.57 | 34.72 | 34.72 | -0.36 (-1.03%) | 3,423 |
| 13 Dec 2017 | USD | 34.82 | 35.08 | 34.82 | 35.08 | 35.08 | +0.445 (+1.28%) | 1,295 |
| 12 Dec 2017 | USD | 34.48 | 34.65 | 34.47 | 34.635 | 34.635 | -0.265 (-0.76%) | 1,430 |
| 11 Dec 2017 | USD | 34.88 | 34.98 | 34.88 | 34.9 | 34.9 | +0.6 (+1.75%) | 5,037 |
| 8 Dec 2017 | USD | 34.2612 | 34.3 | 34.2612 | 34.3 | 34.3 | +0.53 (+1.57%) | 1,029 |
| 7 Dec 2017 | USD | 33.85 | 33.89 | 33.77 | 33.77 | 33.77 | -0.41 (-1.20%) | 4,263 |
| 6 Dec 2017 | USD | 34.195 | 34.26 | 34.175 | 34.18 | 34.18 | +0.2 (+0.59%) | 2,002 |
| 5 Dec 2017 | USD | 34.12 | 34.12 | 33.881 | 33.98 | 33.98 | -0.59 (-1.71%) | 11,101 |
| 4 Dec 2017 | USD | 34.49 | 34.645 | 34.49 | 34.57 | 34.57 | +0.097 (+0.28%) | 5,571 |
| 1 Dec 2017 | USD | 34.67 | 34.68 | 34.34 | 34.4732 | 34.4732 | +0.185 (+0.54%) | 4,558 |
| 30 Nov 2017 | USD | 34.35 | 34.35 | 34.2603 | 34.288 | 34.288 | -0.292 (-0.84%) | 3,714 |
| 29 Nov 2017 | USD | 34.53 | 34.75 | 34.53 | 34.58 | 34.58 | -0.38 (-1.09%) | 4,213 |
