| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 36.47 | 36.586 | 36.47 | 36.5487 | 36.5487 | +0.029 (+0.08%) | 3,386 |
| 4 Jan 2018 | USD | 36.42 | 36.52 | 36.1955 | 36.52 | 36.52 | -0.02 (-0.05%) | 13,988 |
| 3 Jan 2018 | USD | 36.4934 | 36.54 | 36.221 | 36.54 | 36.54 | +0.528 (+1.47%) | 28,488 |
| 2 Jan 2018 | USD | 35.8754 | 36.069 | 35.8754 | 36.0122 | 36.0122 | +0.302 (+0.85%) | 6,914 |
| 1 Jan 2018 | USD | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.4408 | 35.71 | 35.3701 | 35.71 | 35.71 | +0.57 (+1.62%) | 1,704 |
| 28 Dec 2017 | USD | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | +0.26 (+0.75%) | 466 |
| 27 Dec 2017 | USD | 35.11 | 35.15 | 34.88 | 34.88 | 34.88 | -0.011 (-0.03%) | 24,104 |
| 26 Dec 2017 | USD | 35 | 35 | 34.8889 | 34.8907 | 34.8907 | +0.011 (+0.03%) | 6,546 |
| 25 Dec 2017 | USD | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 35.02 | 35.02 | 34.88 | 34.88 | 34.88 | -0.08 (-0.23%) | 7,515 |
| 21 Dec 2017 | USD | 35 | 35 | 34.96 | 34.96 | 34.96 | -0.535 (-1.51%) | 3,314 |
| 20 Dec 2017 | USD | 35.55 | 35.55 | 35.42 | 35.4946 | 35.4946 | +0.113 (+0.32%) | 11,604 |
| 19 Dec 2017 | USD | 35.49 | 35.51 | 35.3433 | 35.382 | 35.382 | -0.128 (-0.36%) | 38,484 |
| 18 Dec 2017 | USD | 35.4501 | 35.51 | 35.45 | 35.51 | 35.51 | +0.06 (+0.17%) | 2,421 |
| 15 Dec 2017 | USD | 35.59 | 35.61 | 35.45 | 35.45 | 35.45 | +0.092 (+0.26%) | 1,683 |
| 14 Dec 2017 | USD | 35.475 | 35.475 | 35.2 | 35.3576 | 35.3576 | -0.107 (-0.30%) | 7,038 |
| 13 Dec 2017 | USD | 35.28 | 35.55 | 35.28 | 35.465 | 35.465 | +0.385 (+1.10%) | 3,712 |
| 12 Dec 2017 | USD | 34.92 | 35.105 | 34.87 | 35.0797 | 35.0797 | +0.063 (+0.18%) | 3,604 |
| 11 Dec 2017 | USD | 34.96 | 35.0167 | 34.96 | 35.0167 | 35.0167 | +0.307 (+0.88%) | 888 |
| 8 Dec 2017 | USD | 34.73 | 34.73 | 34.71 | 34.71 | 34.71 | +0.151 (+0.44%) | 2,601 |
| 7 Dec 2017 | USD | 34.49 | 34.77 | 34.455 | 34.559 | 34.559 | -0.081 (-0.23%) | 3,005 |
| 6 Dec 2017 | USD | 34.63 | 34.81 | 34.5 | 34.64 | 34.64 | -0.415 (-1.18%) | 101,167 |
| 5 Dec 2017 | USD | 35.18 | 35.31 | 35.0497 | 35.055 | 35.055 | +0.145 (+0.42%) | 120,809 |
| 4 Dec 2017 | USD | 34.8828 | 35.085 | 34.8828 | 34.91 | 34.91 | +0.04 (+0.11%) | 1,527 |
| 1 Dec 2017 | USD | 35.06 | 35.06 | 34.79 | 34.87 | 34.87 | -0.2 (-0.57%) | 16,281 |
| 30 Nov 2017 | USD | 35.04 | 35.1314 | 35.04 | 35.07 | 35.07 | -0.049 (-0.14%) | 1,082 |
| 29 Nov 2017 | USD | 35.35 | 35.35 | 35.1192 | 35.1192 | 35.1192 | -0.146 (-0.41%) | 3,479 |
| 28 Nov 2017 | USD | 35.0301 | 35.369 | 35.02 | 35.265 | 35.265 | +0.195 (+0.56%) | 5,403 |
| 27 Nov 2017 | USD | 35.05 | 35.09 | 35.05 | 35.07 | 35.07 | -0.4 (-1.13%) | 1,046 |
