| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 31.95 | 33.43 | 31.84 | 32.87 | 32.87 | +1.07 (+3.36%) | 1,261,879 |
| 2 Jan 2018 | USD | 31.79 | 32.22 | 31.25 | 31.8 | 31.8 | +0.24 (+0.76%) | 857,234 |
| 1 Jan 2018 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.91 | 31.91 | 31.09 | 31.56 | 31.56 | -0.07 (-0.22%) | 848,110 |
| 28 Dec 2017 | USD | 31.33 | 31.95 | 31 | 31.63 | 31.63 | +0.63 (+2.03%) | 935,857 |
| 27 Dec 2017 | USD | 30.7 | 31.3764 | 30.62 | 31 | 31 | +0.27 (+0.88%) | 1,012,781 |
| 26 Dec 2017 | USD | 29.93 | 30.88 | 29.84 | 30.73 | 30.73 | +1.02 (+3.43%) | 708,171 |
| 25 Dec 2017 | USD | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 29.31 | 29.7799 | 28.7121 | 29.71 | 29.71 | +0.4 (+1.36%) | 1,215,280 |
| 21 Dec 2017 | USD | 28 | 29.31 | 27.92 | 29.31 | 29.31 | +1.45 (+5.20%) | 1,237,197 |
| 20 Dec 2017 | USD | 27.6 | 28 | 27.4 | 27.86 | 27.86 | +0.5 (+1.83%) | 495,453 |
| 19 Dec 2017 | USD | 27.63 | 27.96 | 27.35 | 27.36 | 27.36 | -0.25 (-0.91%) | 680,877 |
| 18 Dec 2017 | USD | 27.04 | 27.63 | 26.88 | 27.61 | 27.61 | +1.16 (+4.39%) | 842,145 |
| 15 Dec 2017 | USD | 27.59 | 27.67 | 26.28 | 26.45 | 26.45 | -1.13 (-4.10%) | 1,157,961 |
| 14 Dec 2017 | USD | 27.85 | 28.19 | 27.41 | 27.58 | 27.58 | -0.14 (-0.51%) | 600,766 |
| 13 Dec 2017 | USD | 28.27 | 28.515 | 27.69 | 27.72 | 27.72 | -0.55 (-1.95%) | 650,922 |
| 12 Dec 2017 | USD | 28.31 | 28.89 | 28.19 | 28.27 | 28.27 | +0.01 (+0.04%) | 595,392 |
| 11 Dec 2017 | USD | 28.09 | 28.38 | 27.97 | 28.26 | 28.26 | +0.2 (+0.71%) | 449,294 |
| 8 Dec 2017 | USD | 27.97 | 28.8 | 27.71 | 28.06 | 28.06 | +0.18 (+0.65%) | 697,052 |
| 7 Dec 2017 | USD | 27.2 | 27.94 | 27.02 | 27.88 | 27.88 | +0.75 (+2.76%) | 624,094 |
| 6 Dec 2017 | USD | 27.57 | 27.7 | 26.92 | 27.13 | 27.13 | -0.47 (-1.70%) | 544,438 |
| 5 Dec 2017 | USD | 27.4 | 27.75 | 27.13 | 27.6 | 27.6 | +0.19 (+0.69%) | 647,639 |
| 4 Dec 2017 | USD | 27.49 | 27.83 | 27.13 | 27.41 | 27.41 | +0.2 (+0.74%) | 610,336 |
| 1 Dec 2017 | USD | 27.14 | 27.41 | 26.71 | 27.21 | 27.21 | +0.33 (+1.23%) | 885,739 |
| 30 Nov 2017 | USD | 26.68 | 27.13 | 26.44 | 26.88 | 26.88 | +0.21 (+0.79%) | 753,905 |
| 29 Nov 2017 | USD | 26.22 | 26.95 | 26.0468 | 26.67 | 26.67 | +0.55 (+2.11%) | 756,116 |
| 28 Nov 2017 | USD | 26.8 | 27.09 | 26.12 | 26.12 | 26.12 | -0.63 (-2.36%) | 996,944 |
| 27 Nov 2017 | USD | 28 | 28.005 | 26.35 | 26.75 | 26.75 | -0.73 (-2.66%) | 897,172 |
| 24 Nov 2017 | USD | 27.27 | 27.77 | 27.27 | 27.48 | 27.48 | +0.41 (+1.51%) | 456,645 |
| 23 Nov 2017 | USD | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.0 (0.0%) | 0 |
