| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | USD | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.28 | 36.01 | 34.05 | 35.39 | 35.39 | +1.19 (+3.48%) | 268,963 |
| 28 Dec 2017 | USD | 34.5 | 35.19 | 33.9 | 34.2 | 34.2 | -0.23 (-0.67%) | 167,137 |
| 27 Dec 2017 | USD | 35.01 | 35.47 | 34.37 | 34.43 | 34.43 | -0.53 (-1.52%) | 148,445 |
| 26 Dec 2017 | USD | 35.03 | 35.28 | 34.4246 | 34.96 | 34.96 | +0.02 (+0.06%) | 70,753 |
| 25 Dec 2017 | USD | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.52 | 35.35 | 34.1811 | 34.94 | 34.94 | +0.48 (+1.39%) | 80,458 |
| 21 Dec 2017 | USD | 34.01 | 34.74 | 33.51 | 34.46 | 34.46 | +0.49 (+1.44%) | 133,758 |
| 20 Dec 2017 | USD | 34.39 | 34.39 | 33.54 | 33.97 | 33.97 | -0.41 (-1.19%) | 88,862 |
| 19 Dec 2017 | USD | 34.83 | 35.06 | 34.35 | 34.38 | 34.38 | -0.43 (-1.24%) | 66,720 |
| 18 Dec 2017 | USD | 34.11 | 35.19 | 33.9 | 34.81 | 34.81 | +1.01 (+2.99%) | 161,058 |
| 15 Dec 2017 | USD | 33.54 | 34.025 | 33.54 | 33.8 | 33.8 | +0.35 (+1.05%) | 260,119 |
| 14 Dec 2017 | USD | 33.6 | 34.15 | 33.24 | 33.45 | 33.45 | -0.08 (-0.24%) | 192,774 |
| 13 Dec 2017 | USD | 34.52 | 34.756 | 33.39 | 33.53 | 33.53 | -0.99 (-2.87%) | 237,458 |
| 12 Dec 2017 | USD | 34.85 | 35.18 | 34.47 | 34.52 | 34.52 | -0.28 (-0.80%) | 89,903 |
| 11 Dec 2017 | USD | 34.61 | 34.84 | 34.4 | 34.8 | 34.8 | +0.2 (+0.58%) | 69,271 |
| 8 Dec 2017 | USD | 34.12 | 35 | 33.725 | 34.6 | 34.6 | +0.64 (+1.88%) | 77,050 |
| 7 Dec 2017 | USD | 34.02 | 34.64 | 33.81 | 33.96 | 33.96 | -0.05 (-0.15%) | 102,714 |
| 6 Dec 2017 | USD | 34.34 | 34.63 | 32.211 | 34.01 | 34.01 | -0.4 (-1.16%) | 96,558 |
| 5 Dec 2017 | USD | 33.99 | 35.1 | 33.82 | 34.41 | 34.41 | +0.64 (+1.90%) | 124,681 |
| 4 Dec 2017 | USD | 35.05 | 35.24 | 31.56 | 33.77 | 33.77 | -0.87 (-2.51%) | 123,678 |
| 1 Dec 2017 | USD | 34.54 | 34.95 | 33.21 | 34.64 | 34.64 | +0.17 (+0.49%) | 148,981 |
| 30 Nov 2017 | USD | 34.62 | 35.11 | 34.2 | 34.47 | 34.47 | +0.12 (+0.35%) | 132,565 |
| 29 Nov 2017 | USD | 34.09 | 34.7906 | 34.04 | 34.35 | 34.35 | +0.09 (+0.26%) | 119,108 |
| 28 Nov 2017 | USD | 33.15 | 34.59 | 33.14 | 34.26 | 34.26 | +1.12 (+3.38%) | 315,186 |
| 27 Nov 2017 | USD | 33.28 | 33.36 | 32.85 | 33.14 | 33.14 | -0.13 (-0.39%) | 136,774 |
| 24 Nov 2017 | USD | 33.3 | 33.49 | 32.94 | 33.27 | 33.27 | +0.18 (+0.54%) | 27,634 |
| 23 Nov 2017 | USD | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 33.37 | 33.545 | 33.06 | 33.09 | 33.09 | -0.17 (-0.51%) | 59,046 |
| 21 Nov 2017 | USD | 32.73 | 33.32 | 32.43 | 33.26 | 33.26 | +0.79 (+2.43%) | 162,863 |
