| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 29.1 | 29.1393 | 29 | 29.09 | 29.09 | +0.01 (+0.03%) | 40,053 |
| 8 Jan 2018 | USD | 29.29 | 29.29 | 29.08 | 29.08 | 29.08 | +0.04 (+0.14%) | 51,159 |
| 5 Jan 2018 | USD | 29.12 | 29.224 | 29.04 | 29.04 | 29.04 | -0.01 (-0.03%) | 42,321 |
| 4 Jan 2018 | USD | 29.2 | 29.27 | 29.05 | 29.05 | 29.05 | -0.17 (-0.58%) | 40,925 |
| 3 Jan 2018 | USD | 29.19 | 29.2963 | 28.98 | 29.22 | 29.22 | +0.1 (+0.34%) | 62,213 |
| 2 Jan 2018 | USD | 29.33 | 29.37 | 28.675 | 29.12 | 29.12 | -0.14 (-0.48%) | 84,491 |
| 1 Jan 2018 | USD | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 29.3 | 29.35 | 29.09 | 29.26 | 29.26 | +0.01 (+0.03%) | 104,217 |
| 28 Dec 2017 | USD | 29.66 | 29.66 | 29.25 | 29.25 | 29.25 | -0.7 (-2.34%) | 96,354 |
| 27 Dec 2017 | USD | 29.96 | 30.03 | 29.8 | 29.95 | 29.95 | -0.04 (-0.13%) | 50,804 |
| 26 Dec 2017 | USD | 30.07 | 30.12 | 29.84 | 29.99 | 29.99 | -0.13 (-0.43%) | 44,095 |
| 25 Dec 2017 | USD | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.09 | 30.2399 | 30.07 | 30.12 | 30.12 | +0.03 (+0.10%) | 14,694 |
| 21 Dec 2017 | USD | 29.87 | 30.2086 | 29.87 | 30.09 | 30.09 | +0.16 (+0.53%) | 23,747 |
| 20 Dec 2017 | USD | 30.05 | 30.39 | 29.87 | 29.93 | 29.93 | -0.22 (-0.73%) | 62,340 |
| 19 Dec 2017 | USD | 30.24 | 30.32 | 29.961 | 30.15 | 30.15 | -0.24 (-0.79%) | 33,751 |
| 18 Dec 2017 | USD | 30.11 | 30.39 | 30.11 | 30.39 | 30.39 | +0.28 (+0.93%) | 36,380 |
| 15 Dec 2017 | USD | 30.33 | 30.38 | 30.08 | 30.11 | 30.11 | -0.11 (-0.36%) | 40,292 |
| 14 Dec 2017 | USD | 29.9 | 30.27 | 29.81 | 30.22 | 30.22 | +0.26 (+0.87%) | 61,241 |
| 13 Dec 2017 | USD | 29.87 | 29.96 | 29.76 | 29.96 | 29.96 | +0.04 (+0.13%) | 55,939 |
| 12 Dec 2017 | USD | 30.07 | 30.18 | 29.8648 | 29.92 | 29.92 | -0.07 (-0.23%) | 45,102 |
| 11 Dec 2017 | USD | 29.93 | 30.05 | 29.93 | 29.99 | 29.99 | +0.06 (+0.20%) | 29,890 |
| 8 Dec 2017 | USD | 29.98 | 30.22 | 29.91 | 29.93 | 29.93 | -0.01 (-0.03%) | 40,047 |
| 7 Dec 2017 | USD | 30.18 | 30.18 | 29.81 | 29.94 | 29.94 | -0.17 (-0.56%) | 68,017 |
| 6 Dec 2017 | USD | 29.98 | 30.2101 | 29.81 | 30.11 | 30.11 | +0.2 (+0.67%) | 35,300 |
| 5 Dec 2017 | USD | 29.99 | 30.1549 | 29.88 | 29.91 | 29.91 | -0.12 (-0.40%) | 22,256 |
| 4 Dec 2017 | USD | 30.15 | 30.19 | 29.951 | 30.03 | 30.03 | -0.15 (-0.50%) | 60,579 |
| 1 Dec 2017 | USD | 30.09 | 30.18 | 29.9 | 30.18 | 30.18 | +0.14 (+0.47%) | 21,470 |
| 30 Nov 2017 | USD | 29.77 | 30.04 | 29.77 | 30.04 | 30.04 | +0.27 (+0.91%) | 103,680 |
| 29 Nov 2017 | USD | 29.87 | 29.88 | 29.63 | 29.77 | 29.77 | -0.22 (-0.73%) | 91,646 |
