| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 35.49 | 36.03 | 35.49 | 35.68 | 35.68 | +0.12 (+0.34%) | 44,567 |
| 9 Jan 2018 | USD | 35.67 | 36.07 | 35.56 | 35.56 | 35.56 | -0.17 (-0.48%) | 35,517 |
| 8 Jan 2018 | USD | 35.85 | 36.1346 | 35.09 | 35.73 | 35.73 | -0.23 (-0.64%) | 110,348 |
| 5 Jan 2018 | USD | 36.13 | 36.17 | 35.62 | 35.96 | 35.96 | -0.09 (-0.25%) | 40,165 |
| 4 Jan 2018 | USD | 35.68 | 36.22 | 35.57 | 36.05 | 36.05 | +0.54 (+1.52%) | 27,540 |
| 3 Jan 2018 | USD | 35.69 | 35.98 | 35.21 | 35.51 | 35.51 | -0.16 (-0.45%) | 59,180 |
| 2 Jan 2018 | USD | 35.4 | 35.67 | 35.34 | 35.67 | 35.67 | +0.26 (+0.73%) | 58,753 |
| 1 Jan 2018 | USD | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.14 | 35.6 | 35 | 35.41 | 35.41 | +0.35 (+1.00%) | 92,280 |
| 28 Dec 2017 | USD | 35.47 | 35.47 | 34.98 | 35.06 | 35.06 | -0.27 (-0.76%) | 154,413 |
| 27 Dec 2017 | USD | 35.4 | 35.5 | 35 | 35.33 | 35.33 | -0.06 (-0.17%) | 24,957 |
| 26 Dec 2017 | USD | 36.31 | 36.31 | 35.15 | 35.39 | 35.39 | -0.91 (-2.51%) | 27,300 |
| 25 Dec 2017 | USD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 36.8 | 36.8099 | 36.23 | 36.3 | 36.3 | -0.35 (-0.95%) | 52,985 |
| 21 Dec 2017 | USD | 36.19 | 36.95 | 35.82 | 36.65 | 36.65 | +0.63 (+1.75%) | 74,959 |
| 20 Dec 2017 | USD | 35.72 | 36.17 | 35.47 | 36.02 | 36.02 | +0.29 (+0.81%) | 100,198 |
| 19 Dec 2017 | USD | 35.35 | 35.8 | 34.95 | 35.73 | 35.73 | +0.6 (+1.71%) | 102,709 |
| 18 Dec 2017 | USD | 35.25 | 35.32 | 34.57 | 35.13 | 35.13 | +0.03 (+0.09%) | 45,073 |
| 15 Dec 2017 | USD | 34 | 35.17 | 34 | 35.1 | 35.1 | +1.2 (+3.54%) | 216,956 |
| 14 Dec 2017 | USD | 34 | 34.42 | 33.5 | 33.9 | 33.9 | -0.16 (-0.47%) | 59,643 |
| 13 Dec 2017 | USD | 34.07 | 34.65 | 33.91 | 34.06 | 34.06 | +0.06 (+0.18%) | 40,880 |
| 12 Dec 2017 | USD | 34 | 34.1 | 33.84 | 34 | 34 | +0.01 (+0.03%) | 25,254 |
| 11 Dec 2017 | USD | 33.83 | 34.44 | 33.76 | 33.99 | 33.99 | -0.05 (-0.15%) | 24,029 |
| 8 Dec 2017 | USD | 34.21 | 34.27 | 33.79 | 34.04 | 34.04 | -0.01 (-0.03%) | 33,844 |
| 7 Dec 2017 | USD | 34.47 | 34.5 | 34.01 | 34.05 | 34.05 | -0.45 (-1.30%) | 26,627 |
| 6 Dec 2017 | USD | 34.52 | 34.93 | 34.3 | 34.5 | 34.5 | -0.05 (-0.14%) | 29,370 |
| 5 Dec 2017 | USD | 35.07 | 35.12 | 34.5 | 34.55 | 34.55 | -0.53 (-1.51%) | 56,826 |
| 4 Dec 2017 | USD | 34.5 | 35.3 | 34.08 | 35.08 | 35.08 | +0.96 (+2.81%) | 66,251 |
| 1 Dec 2017 | USD | 34.56 | 34.74 | 33.46 | 34.12 | 34.12 | -0.45 (-1.30%) | 30,943 |
| 30 Nov 2017 | USD | 35.25 | 35.25 | 34.3 | 34.57 | 34.57 | -0.59 (-1.68%) | 33,571 |
