| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 31.62 | 32.55 | 31.4001 | 32.03 | 32.03 | +0.81 (+2.59%) | 604,732 |
| 1 Jan 2018 | USD | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.52 | 31.63 | 31.07 | 31.22 | 31.22 | -0.32 (-1.01%) | 469,257 |
| 28 Dec 2017 | USD | 31.83 | 32.005 | 31.48 | 31.54 | 31.54 | -0.2 (-0.63%) | 229,683 |
| 27 Dec 2017 | USD | 31.79 | 32.19 | 31.66 | 31.74 | 31.74 | -0.11 (-0.35%) | 156,109 |
| 26 Dec 2017 | USD | 31.73 | 32.15 | 31.56 | 31.85 | 31.85 | -0.02 (-0.06%) | 147,188 |
| 25 Dec 2017 | USD | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 32.13 | 32.13 | 31.68 | 31.87 | 31.87 | -0.18 (-0.56%) | 253,578 |
| 21 Dec 2017 | USD | 32.52 | 32.73 | 31.84 | 32.05 | 32.05 | -0.45 (-1.38%) | 233,438 |
| 20 Dec 2017 | USD | 32.05 | 32.84 | 31.78 | 32.5 | 32.5 | +0.6 (+1.88%) | 476,114 |
| 19 Dec 2017 | USD | 33 | 33 | 30.9 | 31.9 | 31.9 | -1.31 (-3.94%) | 1,265,084 |
| 18 Dec 2017 | USD | 33.05 | 33.49 | 33.01 | 33.21 | 33.21 | +0.46 (+1.40%) | 200,718 |
| 15 Dec 2017 | USD | 33.54 | 33.88 | 32.71 | 32.75 | 32.75 | -0.86 (-2.56%) | 539,337 |
| 14 Dec 2017 | USD | 33.56 | 34.04 | 33.3 | 33.61 | 33.61 | +0.05 (+0.15%) | 285,643 |
| 13 Dec 2017 | USD | 33.83 | 34.58 | 33.485 | 33.56 | 33.56 | -0.12 (-0.36%) | 246,736 |
| 12 Dec 2017 | USD | 34 | 34.95 | 33.57 | 33.68 | 33.68 | -0.32 (-0.94%) | 715,157 |
| 11 Dec 2017 | USD | 32.65 | 34.22 | 32.64 | 34 | 34 | +1.36 (+4.17%) | 707,296 |
| 8 Dec 2017 | USD | 33.22 | 33.7 | 32.62 | 32.64 | 32.64 | -0.21 (-0.64%) | 424,330 |
| 7 Dec 2017 | USD | 32.22 | 33.59 | 32.1334 | 32.85 | 32.85 | +0.77 (+2.40%) | 450,070 |
| 6 Dec 2017 | USD | 32.87 | 32.87 | 32.04 | 32.08 | 32.08 | -0.5 (-1.53%) | 416,168 |
| 5 Dec 2017 | USD | 31.87 | 34.3 | 30.75 | 32.58 | 32.58 | -1.04 (-3.09%) | 1,749,185 |
| 4 Dec 2017 | USD | 36.12 | 36.4 | 33.38 | 33.62 | 33.62 | -2.32 (-6.46%) | 1,541,623 |
| 1 Dec 2017 | USD | 35.43 | 36.13 | 35.43 | 35.94 | 35.94 | +0.51 (+1.44%) | 674,105 |
| 30 Nov 2017 | USD | 34.63 | 35.5 | 34.45 | 35.43 | 35.43 | +0.8 (+2.31%) | 262,215 |
| 29 Nov 2017 | USD | 35.21 | 35.5 | 34.19 | 34.63 | 34.63 | -0.66 (-1.87%) | 213,641 |
| 28 Nov 2017 | USD | 34.97 | 35.335 | 34.61 | 35.29 | 35.29 | +0.38 (+1.09%) | 289,641 |
| 27 Nov 2017 | USD | 34.87 | 35.26 | 34.62 | 34.91 | 34.91 | +0.25 (+0.72%) | 525,632 |
| 24 Nov 2017 | USD | 34.58 | 34.81 | 34.28 | 34.66 | 34.66 | +0.26 (+0.76%) | 141,712 |
| 23 Nov 2017 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 34.56 | 34.93 | 34.11 | 34.4 | 34.4 | -0.12 (-0.35%) | 154,857 |
