| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 31.82 | 31.9 | 31.15 | 31.89 | 31.89 | +0.2 (+0.63%) | 57,236 |
| 28 Dec 2017 | USD | 30.15 | 31.73 | 29.67 | 31.69 | 31.69 | +2.06 (+6.95%) | 151,400 |
| 27 Dec 2017 | USD | 30.43 | 31.57 | 29.325 | 29.63 | 29.63 | -0.78 (-2.56%) | 194,234 |
| 26 Dec 2017 | USD | 32.06 | 32.06 | 30.38 | 30.41 | 30.41 | -1.48 (-4.64%) | 175,924 |
| 25 Dec 2017 | USD | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.98 | 31.98 | 31.09 | 31.89 | 31.89 | -0.1 (-0.31%) | 73,678 |
| 21 Dec 2017 | USD | 32.25 | 32.4953 | 31.13 | 31.99 | 31.99 | +0.01 (+0.03%) | 126,741 |
| 20 Dec 2017 | USD | 30.43 | 32.05 | 30.065 | 31.98 | 31.98 | +1.53 (+5.02%) | 115,460 |
| 19 Dec 2017 | USD | 31.06 | 31.06 | 29.41 | 30.45 | 30.45 | -0.74 (-2.37%) | 229,944 |
| 18 Dec 2017 | USD | 31.75 | 32.0899 | 30.5 | 31.19 | 31.19 | +0.03 (+0.10%) | 150,367 |
| 15 Dec 2017 | USD | 30.13 | 32.58 | 29.1 | 31.16 | 31.16 | +2.1 (+7.23%) | 1,411,182 |
| 14 Dec 2017 | USD | 28.4 | 30.08 | 28.1789 | 29.06 | 29.06 | +0.76 (+2.69%) | 207,729 |
| 13 Dec 2017 | USD | 27.67 | 28.44 | 27.32 | 28.3 | 28.3 | +0.82 (+2.98%) | 162,184 |
| 12 Dec 2017 | USD | 28.35 | 28.94 | 27.251 | 27.48 | 27.48 | -0.52 (-1.86%) | 127,490 |
| 11 Dec 2017 | USD | 27.55 | 28.95 | 27.0894 | 28 | 28 | +0.35 (+1.27%) | 348,864 |
| 8 Dec 2017 | USD | 25.05 | 28 | 24.45 | 27.65 | 27.65 | +4.68 (+20.37%) | 423,176 |
| 7 Dec 2017 | USD | 23 | 23.95 | 22.27 | 22.97 | 22.97 | +0.08 (+0.35%) | 214,236 |
| 6 Dec 2017 | USD | 21.84 | 23.25 | 21.56 | 22.89 | 22.89 | +0.97 (+4.43%) | 116,507 |
| 5 Dec 2017 | USD | 22.69 | 23.1329 | 21.9 | 21.92 | 21.92 | -0.68 (-3.01%) | 110,171 |
| 4 Dec 2017 | USD | 24.74 | 24.97 | 22.57 | 22.6 | 22.6 | -1.88 (-7.68%) | 117,019 |
| 1 Dec 2017 | USD | 24.32 | 25 | 23.54 | 24.48 | 24.48 | +0.36 (+1.49%) | 91,232 |
| 30 Nov 2017 | USD | 22.77 | 24.54 | 22.51 | 24.12 | 24.12 | +1.71 (+7.63%) | 225,535 |
| 29 Nov 2017 | USD | 24.2 | 24.9099 | 22.02 | 22.41 | 22.41 | -1.94 (-7.97%) | 480,387 |
| 28 Nov 2017 | USD | 27.1 | 27.37 | 24.16 | 24.35 | 24.35 | -2.56 (-9.51%) | 328,055 |
| 27 Nov 2017 | USD | 29.24 | 29.24 | 26.9 | 26.91 | 26.91 | -1.75 (-6.11%) | 106,973 |
| 24 Nov 2017 | USD | 29.11 | 29.53 | 28.01 | 28.66 | 28.66 | +0.17 (+0.60%) | 92,767 |
| 23 Nov 2017 | USD | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 27.97 | 28.87 | 27.775 | 28.49 | 28.49 | +1.16 (+4.24%) | 137,992 |
| 21 Nov 2017 | USD | 26.94 | 27.99 | 26.94 | 27.33 | 27.33 | +0.39 (+1.45%) | 185,033 |
| 20 Nov 2017 | USD | 25.62 | 26.98 | 25.278 | 26.94 | 26.94 | +1.39 (+5.44%) | 230,597 |
