| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 30.26 | 30.28 | 29.76 | 29.78 | 29.78 | -0.53 (-1.75%) | 642,508 |
| 3 Jan 2018 | USD | 30.59 | 30.59 | 30.2 | 30.31 | 30.31 | -0.24 (-0.79%) | 290,717 |
| 2 Jan 2018 | USD | 30.52 | 30.635 | 30.37 | 30.55 | 30.55 | +0.04 (+0.13%) | 589,196 |
| 1 Jan 2018 | USD | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30.72 | 30.72 | 30.44 | 30.51 | 30.51 | -0.15 (-0.49%) | 332,802 |
| 28 Dec 2017 | USD | 30.55 | 30.7 | 30.42 | 30.66 | 30.66 | +0.1 (+0.33%) | 411,182 |
| 27 Dec 2017 | USD | 30.41 | 30.57 | 30.36 | 30.56 | 30.56 | +0.21 (+0.69%) | 278,503 |
| 26 Dec 2017 | USD | 30.25 | 30.52 | 30.25 | 30.35 | 30.35 | +0.05 (+0.17%) | 261,308 |
| 25 Dec 2017 | USD | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.25 | 30.33 | 30.11 | 30.3 | 30.3 | +0.05 (+0.17%) | 345,737 |
| 21 Dec 2017 | USD | 30.39 | 30.39 | 30.09 | 30.25 | 30.25 | -0.15 (-0.49%) | 549,107 |
| 20 Dec 2017 | USD | 30.46 | 30.64 | 30.35 | 30.4 | 30.4 | -0.08 (-0.26%) | 660,802 |
| 19 Dec 2017 | USD | 30.78 | 30.8 | 30.27 | 30.48 | 30.48 | -0.34 (-1.10%) | 679,705 |
| 18 Dec 2017 | USD | 30.72 | 30.99 | 30.25 | 30.82 | 30.82 | +0.19 (+0.62%) | 394,073 |
| 15 Dec 2017 | USD | 30.5 | 30.67 | 30.45 | 30.63 | 30.63 | +0.22 (+0.72%) | 711,016 |
| 14 Dec 2017 | USD | 30.48 | 30.55 | 30.305 | 30.41 | 30.41 | +0.02 (+0.07%) | 405,772 |
| 13 Dec 2017 | USD | 30.44 | 30.61 | 30.21 | 30.39 | 30.39 | -0.02 (-0.07%) | 871,531 |
| 12 Dec 2017 | USD | 30.16 | 31.63 | 30.04 | 30.41 | 30.41 | +0.25 (+0.83%) | 743,389 |
| 11 Dec 2017 | USD | 30.12 | 30.17 | 29.8999 | 30.16 | 30.16 | -0.01 (-0.03%) | 535,218 |
| 8 Dec 2017 | USD | 30.1 | 30.22 | 30.04 | 30.17 | 30.17 | +0.08 (+0.27%) | 309,809 |
| 7 Dec 2017 | USD | 30 | 30.17 | 29.965 | 30.09 | 30.09 | +0.02 (+0.07%) | 422,469 |
| 6 Dec 2017 | USD | 30.08 | 30.155 | 29.9 | 30.07 | 30.07 | +0.1 (+0.33%) | 347,778 |
| 5 Dec 2017 | USD | 30.28 | 30.37 | 29.941 | 29.97 | 29.97 | -0.39 (-1.28%) | 582,708 |
| 4 Dec 2017 | USD | 30.32 | 30.38 | 30.16 | 30.36 | 30.36 | +0.16 (+0.53%) | 530,844 |
| 1 Dec 2017 | USD | 30.1 | 30.24 | 29.81 | 30.2 | 30.2 | +0.14 (+0.47%) | 484,916 |
| 30 Nov 2017 | USD | 30.31 | 30.46 | 29.99 | 30.06 | 30.06 | -0.27 (-0.89%) | 824,494 |
| 29 Nov 2017 | USD | 30.32 | 30.425 | 30.13 | 30.33 | 30.33 | +0.05 (+0.17%) | 390,453 |
| 28 Nov 2017 | USD | 30.08 | 30.34 | 30.08 | 30.28 | 30.28 | +0.13 (+0.43%) | 585,314 |
| 27 Nov 2017 | USD | 30.17 | 30.39 | 30.04 | 30.15 | 30.15 | +0.01 (+0.03%) | 497,145 |
| 24 Nov 2017 | USD | 30.1 | 30.18 | 30.06 | 30.14 | 30.14 | +0.07 (+0.23%) | 138,194 |
