| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 35.68 | 35.7 | 35.5201 | 35.55 | 35.55 | +0.01 (+0.03%) | 400,426 |
| 3 Jan 2018 | USD | 35.62 | 35.69 | 35.47 | 35.54 | 35.54 | +0.04 (+0.11%) | 463,897 |
| 2 Jan 2018 | USD | 35.42 | 35.52 | 35.28 | 35.5 | 35.5 | +0.22 (+0.62%) | 541,161 |
| 1 Jan 2018 | USD | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.54 | 35.54 | 35.27 | 35.28 | 35.28 | -0.13 (-0.37%) | 464,964 |
| 28 Dec 2017 | USD | 35.36 | 35.48 | 35.25 | 35.41 | 35.41 | +0.1 (+0.28%) | 305,872 |
| 27 Dec 2017 | USD | 35.35 | 35.42 | 35.2856 | 35.31 | 35.31 | -0.01 (-0.03%) | 125,190 |
| 26 Dec 2017 | USD | 35.26 | 35.41 | 35.24 | 35.32 | 35.32 | -0.06 (-0.17%) | 366,884 |
| 25 Dec 2017 | USD | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 35.31 | 35.4 | 35.23 | 35.38 | 35.38 | +0.1 (+0.28%) | 160,292 |
| 21 Dec 2017 | USD | 35.25 | 35.34 | 35.2 | 35.28 | 35.28 | +0.07 (+0.20%) | 246,849 |
| 20 Dec 2017 | USD | 35.34 | 35.34 | 35.17 | 35.21 | 35.21 | +0.01 (+0.03%) | 252,923 |
| 19 Dec 2017 | USD | 35.42 | 35.45 | 35.17 | 35.2 | 35.2 | -0.19 (-0.54%) | 258,789 |
| 18 Dec 2017 | USD | 35.31 | 35.45 | 35.22 | 35.39 | 35.39 | +0.28 (+0.80%) | 710,521 |
| 15 Dec 2017 | USD | 34.95 | 35.27 | 34.95 | 35.11 | 35.11 | +0.29 (+0.83%) | 170,770 |
| 14 Dec 2017 | USD | 35.04 | 35.08 | 34.79 | 34.82 | 34.82 | -0.19 (-0.54%) | 183,197 |
| 13 Dec 2017 | USD | 34.99 | 35.16 | 34.99 | 35.01 | 35.01 | +0.01 (+0.03%) | 165,600 |
| 12 Dec 2017 | USD | 35.11 | 35.16 | 35 | 35 | 35 | -0.08 (-0.23%) | 168,450 |
| 11 Dec 2017 | USD | 35.13 | 35.1498 | 35.05 | 35.08 | 35.08 | -0.03 (-0.09%) | 163,427 |
| 8 Dec 2017 | USD | 35.01 | 35.119 | 34.9248 | 35.11 | 35.11 | +0.19 (+0.54%) | 257,347 |
| 7 Dec 2017 | USD | 34.72 | 34.9399 | 34.71 | 34.92 | 34.92 | +0.24 (+0.69%) | 165,193 |
| 6 Dec 2017 | USD | 34.79 | 34.87 | 34.68 | 34.68 | 34.68 | -0.15 (-0.43%) | 179,741 |
| 5 Dec 2017 | USD | 35.14 | 35.14 | 34.82 | 34.83 | 34.83 | -0.26 (-0.74%) | 260,546 |
| 4 Dec 2017 | USD | 35.16 | 35.3701 | 35.075 | 35.09 | 35.09 | +0.16 (+0.46%) | 304,303 |
| 1 Dec 2017 | USD | 35.06 | 35.08 | 34.41 | 34.93 | 34.93 | -0.11 (-0.31%) | 217,657 |
| 30 Nov 2017 | USD | 34.87 | 35.17 | 34.865 | 35.04 | 35.04 | +0.23 (+0.66%) | 305,130 |
| 29 Nov 2017 | USD | 34.59 | 34.83 | 34.59 | 34.81 | 34.81 | +0.26 (+0.75%) | 193,558 |
| 28 Nov 2017 | USD | 34.24 | 34.587 | 34.229 | 34.55 | 34.55 | +0.38 (+1.11%) | 187,708 |
| 27 Nov 2017 | USD | 34.25 | 34.28 | 34.16 | 34.17 | 34.17 | -0.04 (-0.12%) | 147,691 |
| 24 Nov 2017 | USD | 34.28 | 34.33 | 34.2 | 34.21 | 34.21 | +0.02 (+0.06%) | 125,037 |
