| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 36.67 | 36.726 | 36.49 | 36.535 | 36.535 | +0.362 (+1.00%) | 25,800 |
| 5 Jan 2018 | USD | 36.47 | 36.53 | 35.99 | 36.173 | 36.173 | -0.887 (-2.39%) | 36,288 |
| 4 Jan 2018 | USD | 37.23 | 37.37 | 37 | 37.06 | 37.06 | -0.1 (-0.27%) | 37,683 |
| 3 Jan 2018 | USD | 37.11 | 37.2 | 37.04 | 37.16 | 37.16 | +0.635 (+1.74%) | 24,303 |
| 2 Jan 2018 | USD | 36.24 | 36.565 | 36.14 | 36.525 | 36.525 | -0.275 (-0.75%) | 109,062 |
| 1 Jan 2018 | USD | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 36.79 | 37 | 36.73 | 36.8 | 36.8 | -0.35 (-0.94%) | 16,694 |
| 28 Dec 2017 | USD | 37.15 | 37.29 | 37.135 | 37.15 | 37.15 | +0.17 (+0.46%) | 27,744 |
| 27 Dec 2017 | USD | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.02 (-0.05%) | 11,567 |
| 26 Dec 2017 | USD | 36.94 | 37 | 36.8 | 37 | 37 | +0.135 (+0.37%) | 9,932 |
| 25 Dec 2017 | USD | 36.865 | 36.865 | 36.865 | 36.865 | 36.865 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 36.7401 | 36.89 | 36.644 | 36.865 | 36.865 | +0.165 (+0.45%) | 12,812 |
| 21 Dec 2017 | USD | 36.79 | 36.817 | 36.68 | 36.7 | 36.7 | +0.15 (+0.41%) | 23,411 |
| 20 Dec 2017 | USD | 36.58 | 36.71 | 36.44 | 36.55 | 36.55 | -0.025 (-0.07%) | 10,809 |
| 19 Dec 2017 | USD | 36.47 | 36.58 | 36.36 | 36.575 | 36.575 | +0.82 (+2.29%) | 17,262 |
| 18 Dec 2017 | USD | 35.83 | 35.92 | 35.726 | 35.755 | 35.755 | +0.68 (+1.94%) | 34,328 |
| 15 Dec 2017 | USD | 35.09 | 35.1576 | 35 | 35.075 | 35.075 | -0.135 (-0.38%) | 25,509 |
| 14 Dec 2017 | USD | 35.57 | 35.605 | 35.21 | 35.21 | 35.21 | 0.0 (0.0%) | 13,726 |
| 13 Dec 2017 | USD | 35.11 | 35.24 | 35.04 | 35.21 | 35.21 | +0.355 (+1.02%) | 16,520 |
| 12 Dec 2017 | USD | 34.58 | 34.99 | 34.545 | 34.855 | 34.855 | -0.445 (-1.26%) | 23,251 |
| 11 Dec 2017 | USD | 35.12 | 35.31 | 35.09 | 35.3 | 35.3 | -0.19 (-0.54%) | 23,543 |
| 8 Dec 2017 | USD | 35.42 | 35.534 | 35.31 | 35.49 | 35.49 | +0.58 (+1.66%) | 6,973 |
| 7 Dec 2017 | USD | 34.71 | 34.9975 | 34.7 | 34.91 | 34.91 | +0.64 (+1.87%) | 19,312 |
| 6 Dec 2017 | USD | 34.16 | 34.31 | 33.44 | 34.27 | 34.27 | -0.16 (-0.46%) | 19,290 |
| 5 Dec 2017 | USD | 34.34 | 34.56 | 34.34 | 34.43 | 34.43 | -0.62 (-1.77%) | 29,256 |
| 4 Dec 2017 | USD | 35.125 | 35.145 | 34.74 | 35.05 | 35.05 | +0.1 (+0.29%) | 40,347 |
| 1 Dec 2017 | USD | 35.1 | 35.14 | 34.785 | 34.95 | 34.95 | +0.594 (+1.73%) | 24,721 |
| 30 Nov 2017 | USD | 34.15 | 35.2 | 34.15 | 34.356 | 34.356 | +0.296 (+0.87%) | 33,775 |
| 29 Nov 2017 | USD | 34.53 | 34.61 | 33.93 | 34.06 | 34.06 | -0.34 (-0.99%) | 26,467 |
| 28 Nov 2017 | USD | 34.43 | 34.48 | 34.21 | 34.4 | 34.4 | +0.125 (+0.36%) | 34,819 |
