| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 32.75 | 32.75 | 32.47 | 32.7 | 32.7 | +0.049 (+0.15%) | 35,696 |
| 3 Jan 2018 | USD | 33.05 | 33.2 | 32.53 | 32.651 | 32.651 | -0.399 (-1.21%) | 57,384 |
| 2 Jan 2018 | USD | 32.78 | 33.09 | 32.755 | 33.05 | 33.05 | +0.49 (+1.50%) | 76,822 |
| 1 Jan 2018 | USD | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.8 | 32.84 | 32.56 | 32.56 | 32.56 | -0.17 (-0.52%) | 50,615 |
| 28 Dec 2017 | USD | 32.7123 | 32.73 | 32.5988 | 32.73 | 32.73 | -0.47 (-1.42%) | 7,251 |
| 27 Dec 2017 | USD | 33.35 | 33.35 | 33.07 | 33.2 | 33.2 | -0.183 (-0.55%) | 424,157 |
| 26 Dec 2017 | USD | 33.31 | 33.4889 | 33.3 | 33.3826 | 33.3826 | +0.113 (+0.34%) | 14,693 |
| 25 Dec 2017 | USD | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.35 | 33.35 | 33.22 | 33.27 | 33.27 | -0.05 (-0.15%) | 10,319 |
| 21 Dec 2017 | USD | 33.16 | 33.5499 | 33.1 | 33.32 | 33.32 | +0.34 (+1.03%) | 33,328 |
| 20 Dec 2017 | USD | 32.86 | 33.07 | 32.77 | 32.98 | 32.98 | +0.26 (+0.79%) | 13,370 |
| 19 Dec 2017 | USD | 32.7666 | 32.9 | 32.5801 | 32.72 | 32.72 | -0.064 (-0.19%) | 11,803 |
| 18 Dec 2017 | USD | 32.64 | 32.8 | 32.56 | 32.7836 | 32.7836 | +0.374 (+1.15%) | 18,772 |
| 15 Dec 2017 | USD | 32.17 | 32.54 | 32.17 | 32.41 | 32.41 | +0.33 (+1.03%) | 34,404 |
| 14 Dec 2017 | USD | 32.12 | 32.33 | 32 | 32.08 | 32.08 | +0.1 (+0.31%) | 16,545 |
| 13 Dec 2017 | USD | 32.09 | 32.11 | 31.9 | 31.98 | 31.98 | -0.02 (-0.06%) | 27,232 |
| 12 Dec 2017 | USD | 32.24 | 32.3 | 32 | 32 | 32 | -0.24 (-0.74%) | 8,989 |
| 11 Dec 2017 | USD | 32.23 | 32.3771 | 32.12 | 32.24 | 32.24 | +0.05 (+0.16%) | 18,675 |
| 8 Dec 2017 | USD | 32.31 | 32.425 | 32.1882 | 32.19 | 32.19 | +0.16 (+0.50%) | 24,048 |
| 7 Dec 2017 | USD | 31.44 | 32.03 | 31.44 | 32.03 | 32.03 | +0.58 (+1.84%) | 15,321 |
| 6 Dec 2017 | USD | 31.5 | 31.6388 | 31.4416 | 31.45 | 31.45 | -0.13 (-0.41%) | 13,977 |
| 5 Dec 2017 | USD | 32.0214 | 32.0214 | 31.58 | 31.58 | 31.58 | -0.4 (-1.25%) | 42,469 |
| 4 Dec 2017 | USD | 31.93 | 32.39 | 31.8 | 31.98 | 31.98 | +0.58 (+1.85%) | 48,254 |
| 1 Dec 2017 | USD | 31.86 | 31.9512 | 31.131 | 31.4 | 31.4 | -0.47 (-1.47%) | 36,330 |
| 30 Nov 2017 | USD | 31.44 | 32.03 | 31.3123 | 31.87 | 31.87 | +0.58 (+1.85%) | 94,468 |
| 29 Nov 2017 | USD | 30.58 | 31.48 | 30.58 | 31.29 | 31.29 | +0.8 (+2.62%) | 90,320 |
| 28 Nov 2017 | USD | 30.06 | 30.57 | 30.01 | 30.49 | 30.49 | +0.47 (+1.57%) | 43,706 |
| 27 Nov 2017 | USD | 30.17 | 30.17 | 29.93 | 30.02 | 30.02 | -0.13 (-0.43%) | 23,512 |
| 24 Nov 2017 | USD | 30.21 | 30.21 | 30.0801 | 30.15 | 30.15 | -0.05 (-0.17%) | 4,992 |
