| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 35.07 | 35.46 | 35.07 | 35.41 | 35.41 | +0.45 (+1.29%) | 120,222 |
| 2 Jan 2018 | USD | 35 | 35.155 | 34.8593 | 34.96 | 34.96 | +0.07 (+0.20%) | 91,904 |
| 1 Jan 2018 | USD | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35 | 35 | 34.83 | 34.89 | 34.89 | +0.09 (+0.26%) | 80,261 |
| 28 Dec 2017 | USD | 34.91 | 35.25 | 34.54 | 34.8 | 34.8 | -0.02 (-0.06%) | 48,419 |
| 27 Dec 2017 | USD | 34.77 | 34.88 | 34.711 | 34.82 | 34.82 | +0.09 (+0.26%) | 42,803 |
| 26 Dec 2017 | USD | 34.74 | 34.7423 | 34.57 | 34.73 | 34.73 | 0.0 (0.0%) | 58,544 |
| 25 Dec 2017 | USD | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.74 | 34.74 | 34.59 | 34.73 | 34.73 | +0.04 (+0.12%) | 26,025 |
| 21 Dec 2017 | USD | 34.86 | 34.92 | 34.69 | 34.69 | 34.69 | -0.08 (-0.23%) | 66,382 |
| 20 Dec 2017 | USD | 35.04 | 35.1 | 34.76 | 34.77 | 34.77 | -0.17 (-0.49%) | 147,882 |
| 19 Dec 2017 | USD | 35.1 | 35.19 | 34.86 | 34.94 | 34.94 | -0.09 (-0.26%) | 66,840 |
| 18 Dec 2017 | USD | 35 | 35.14 | 34.969 | 35.03 | 35.03 | +0.35 (+1.01%) | 128,952 |
| 15 Dec 2017 | USD | 34.75 | 34.789 | 34.38 | 34.68 | 34.68 | +0.28 (+0.81%) | 41,520 |
| 14 Dec 2017 | USD | 34.51 | 34.65 | 34.34 | 34.4 | 34.4 | -0.05 (-0.15%) | 93,288 |
| 13 Dec 2017 | USD | 34.66 | 34.77 | 34.42 | 34.45 | 34.45 | -0.26 (-0.75%) | 70,109 |
| 12 Dec 2017 | USD | 34.65 | 34.7699 | 34.5937 | 34.71 | 34.71 | +0.06 (+0.17%) | 70,909 |
| 11 Dec 2017 | USD | 34.56 | 34.679 | 34.5 | 34.65 | 34.65 | +0.12 (+0.35%) | 87,896 |
| 8 Dec 2017 | USD | 34.63 | 34.63 | 34.4101 | 34.53 | 34.53 | +0.02 (+0.06%) | 37,325 |
| 7 Dec 2017 | USD | 34.2 | 34.6 | 34.1701 | 34.51 | 34.51 | +0.3 (+0.88%) | 42,304 |
| 6 Dec 2017 | USD | 34 | 34.296 | 33.92 | 34.21 | 34.21 | +0.08 (+0.23%) | 65,982 |
| 5 Dec 2017 | USD | 33.98 | 34.3727 | 33.7601 | 34.13 | 34.13 | +0.1 (+0.29%) | 69,863 |
| 4 Dec 2017 | USD | 34.71 | 34.86 | 34 | 34.03 | 34.03 | -0.45 (-1.31%) | 74,009 |
| 1 Dec 2017 | USD | 34.48 | 34.6402 | 33.9405 | 34.48 | 34.48 | -0.15 (-0.43%) | 79,865 |
| 30 Nov 2017 | USD | 34.28 | 34.67 | 34.28 | 34.63 | 34.63 | +0.47 (+1.38%) | 88,996 |
| 29 Nov 2017 | USD | 34.91 | 34.99 | 33.9 | 34.16 | 34.16 | -0.67 (-1.92%) | 123,587 |
| 28 Nov 2017 | USD | 34.54 | 34.88 | 34.5 | 34.83 | 34.83 | +0.34 (+0.99%) | 126,023 |
| 27 Nov 2017 | USD | 34.86 | 34.945 | 34.48 | 34.49 | 34.49 | -0.28 (-0.81%) | 137,982 |
| 24 Nov 2017 | USD | 34.76 | 34.87 | 34.67 | 34.77 | 34.77 | +0.18 (+0.52%) | 63,522 |
| 23 Nov 2017 | USD | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.0 (0.0%) | 0 |
