| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 31.02 | 31.12 | 31 | 31.07 | 31.07 | +0.1 (+0.32%) | 80,590 |
| 3 Jan 2018 | USD | 30.91 | 30.98 | 30.84 | 30.97 | 30.97 | +0.06 (+0.19%) | 60,993 |
| 2 Jan 2018 | USD | 30.84 | 30.91 | 30.7572 | 30.91 | 30.91 | +0.26 (+0.85%) | 67,393 |
| 1 Jan 2018 | USD | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30.88 | 30.88 | 30.65 | 30.65 | 30.65 | -0.08 (-0.26%) | 65,944 |
| 28 Dec 2017 | USD | 30.88 | 30.88 | 30.7001 | 30.73 | 30.73 | -0.03 (-0.10%) | 39,140 |
| 27 Dec 2017 | USD | 30.71 | 30.8 | 30.7 | 30.76 | 30.76 | 0.0 (0.0%) | 53,978 |
| 26 Dec 2017 | USD | 30.77 | 30.82 | 30.72 | 30.76 | 30.76 | -0.005 (-0.02%) | 26,596 |
| 25 Dec 2017 | USD | 30.7654 | 30.7654 | 30.7654 | 30.7654 | 30.7654 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.8 | 30.8 | 30.74 | 30.7654 | 30.7654 | -0.005 (-0.01%) | 41,142 |
| 21 Dec 2017 | USD | 30.8 | 30.8471 | 30.7298 | 30.77 | 30.77 | +0.09 (+0.29%) | 76,018 |
| 20 Dec 2017 | USD | 30.79 | 30.8089 | 30.67 | 30.68 | 30.68 | -0.03 (-0.10%) | 56,124 |
| 19 Dec 2017 | USD | 30.91 | 30.91 | 30.6909 | 30.71 | 30.71 | -0.14 (-0.45%) | 64,350 |
| 18 Dec 2017 | USD | 30.82 | 30.909 | 30.7861 | 30.85 | 30.85 | +0.246 (+0.80%) | 63,704 |
| 15 Dec 2017 | USD | 30.61 | 30.68 | 30.3801 | 30.6037 | 30.6037 | -0.036 (-0.12%) | 58,680 |
| 14 Dec 2017 | USD | 30.86 | 30.86 | 30.61 | 30.64 | 30.64 | -0.19 (-0.62%) | 84,086 |
| 13 Dec 2017 | USD | 30.8 | 30.889 | 30.7857 | 30.83 | 30.83 | +0.09 (+0.29%) | 52,897 |
| 12 Dec 2017 | USD | 30.72 | 30.7999 | 30.65 | 30.74 | 30.74 | +0.095 (+0.31%) | 30,399 |
| 11 Dec 2017 | USD | 30.59 | 30.68 | 30.56 | 30.6447 | 30.6447 | +0.099 (+0.33%) | 55,291 |
| 8 Dec 2017 | USD | 30.49 | 30.57 | 30.42 | 30.5453 | 30.5453 | +0.175 (+0.58%) | 29,440 |
| 7 Dec 2017 | USD | 30.34 | 30.43 | 30.31 | 30.37 | 30.37 | +0.04 (+0.13%) | 21,083 |
| 6 Dec 2017 | USD | 30.38 | 30.42 | 30.31 | 30.33 | 30.33 | -0.033 (-0.11%) | 51,348 |
| 5 Dec 2017 | USD | 30.55 | 30.59 | 30.3626 | 30.3626 | 30.3626 | -0.147 (-0.48%) | 61,120 |
| 4 Dec 2017 | USD | 30.63 | 30.69 | 30.5099 | 30.51 | 30.51 | +0.09 (+0.30%) | 79,048 |
| 1 Dec 2017 | USD | 30.46 | 30.509 | 30.001 | 30.42 | 30.42 | -0.03 (-0.10%) | 54,752 |
| 30 Nov 2017 | USD | 30.35 | 30.59 | 30.3 | 30.45 | 30.45 | +0.221 (+0.73%) | 66,104 |
| 29 Nov 2017 | USD | 30.2 | 30.2937 | 30.18 | 30.2294 | 30.2294 | +0.109 (+0.36%) | 30,980 |
| 28 Nov 2017 | USD | 29.87 | 30.14 | 29.7833 | 30.12 | 30.12 | +0.344 (+1.16%) | 164,893 |
| 27 Nov 2017 | USD | 29.82 | 29.85 | 29.75 | 29.7755 | 29.7755 | -0.035 (-0.12%) | 44,194 |
| 24 Nov 2017 | USD | 29.8 | 29.82 | 29.8 | 29.81 | 29.81 | +0.01 (+0.03%) | 17,016 |
