| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 32.62 | 32.81 | 31.92 | 31.94 | 31.94 | -0.41 (-1.27%) | 926,358 |
| 4 Jan 2018 | USD | 31.53 | 32.535 | 31.46 | 32.35 | 32.35 | +1 (+3.19%) | 1,400,907 |
| 3 Jan 2018 | USD | 30.84 | 31.61 | 30.77 | 31.35 | 31.35 | +0.65 (+2.12%) | 1,221,655 |
| 2 Jan 2018 | USD | 29.84 | 30.72 | 29.51 | 30.7 | 30.7 | +0.97 (+3.26%) | 1,510,934 |
| 1 Jan 2018 | USD | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30.15 | 30.22 | 29.71 | 29.73 | 29.73 | -0.42 (-1.39%) | 646,708 |
| 28 Dec 2017 | USD | 30.35 | 30.43 | 30.09 | 30.15 | 30.15 | -0.08 (-0.26%) | 479,174 |
| 27 Dec 2017 | USD | 30.41 | 30.41 | 30.09 | 30.23 | 30.23 | -0.16 (-0.53%) | 876,103 |
| 26 Dec 2017 | USD | 29.9 | 30.47 | 29.59 | 30.39 | 30.39 | +0.24 (+0.80%) | 509,561 |
| 25 Dec 2017 | USD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.51 | 30.64 | 30.07 | 30.15 | 30.15 | -0.37 (-1.21%) | 904,838 |
| 21 Dec 2017 | USD | 31.03 | 31.1 | 30.5 | 30.52 | 30.52 | -0.44 (-1.42%) | 624,409 |
| 20 Dec 2017 | USD | 30.73 | 31.01 | 30.59 | 30.96 | 30.96 | +0.51 (+1.67%) | 710,763 |
| 19 Dec 2017 | USD | 30.95 | 31.37 | 30.18 | 30.45 | 30.45 | -0.6 (-1.93%) | 1,373,204 |
| 18 Dec 2017 | USD | 30.77 | 31.142 | 30.56 | 31.05 | 31.05 | +0.61 (+2.00%) | 1,405,030 |
| 15 Dec 2017 | USD | 30.1 | 30.56 | 29.85 | 30.44 | 30.44 | +0.43 (+1.43%) | 1,806,889 |
| 14 Dec 2017 | USD | 30 | 30.35 | 29.745 | 30.01 | 30.01 | +0.06 (+0.20%) | 1,237,440 |
| 13 Dec 2017 | USD | 29.88 | 30.38 | 29.72 | 29.95 | 29.95 | +0.1 (+0.34%) | 1,320,288 |
| 12 Dec 2017 | USD | 29.94 | 30.26 | 29.714 | 29.85 | 29.85 | -0.16 (-0.53%) | 2,301,584 |
| 11 Dec 2017 | USD | 29.85 | 30.03 | 29.61 | 30.01 | 30.01 | +0.16 (+0.54%) | 976,934 |
| 8 Dec 2017 | USD | 30.08 | 30.19 | 29.74 | 29.85 | 29.85 | +0.05 (+0.17%) | 923,129 |
| 7 Dec 2017 | USD | 29.76 | 30.02 | 29.57 | 29.8 | 29.8 | +0.24 (+0.81%) | 959,856 |
| 6 Dec 2017 | USD | 29.33 | 29.69 | 29.2 | 29.56 | 29.56 | 0.0 (0.0%) | 810,263 |
| 5 Dec 2017 | USD | 29.8 | 30.29 | 29.5 | 29.56 | 29.56 | -0.37 (-1.24%) | 1,124,589 |
| 4 Dec 2017 | USD | 31.02 | 31.24 | 29.61 | 29.93 | 29.93 | -0.82 (-2.67%) | 1,875,208 |
| 1 Dec 2017 | USD | 30.1 | 30.78 | 29.14 | 30.75 | 30.75 | +0.66 (+2.19%) | 1,943,429 |
| 30 Nov 2017 | USD | 30.21 | 30.815 | 29.27 | 30.09 | 30.09 | +0.01 (+0.03%) | 2,392,810 |
| 29 Nov 2017 | USD | 31.92 | 32.21 | 29.91 | 30.08 | 30.08 | -1.93 (-6.03%) | 2,719,727 |
| 28 Nov 2017 | USD | 32.35 | 32.45 | 31.88 | 32.01 | 32.01 | -0.33 (-1.02%) | 1,301,973 |
| 27 Nov 2017 | USD | 32.3 | 32.59 | 31.86 | 32.34 | 32.34 | -0.31 (-0.95%) | 1,095,804 |
