| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 34.44 | 34.62 | 34.44 | 34.62 | 34.62 | +0.18 (+0.52%) | 20,500 |
| 2 Jan 2018 | USD | 34.24 | 34.44 | 34.24 | 34.44 | 34.44 | +0.33 (+0.97%) | 95,044 |
| 1 Jan 2018 | USD | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.53 | 34.53 | 34.11 | 34.11 | 34.11 | -0.28 (-0.81%) | 38,579 |
| 28 Dec 2017 | USD | 34.33 | 34.39 | 34.16 | 34.39 | 34.39 | +0.17 (+0.50%) | 29,597 |
| 27 Dec 2017 | USD | 34.58 | 34.58 | 34.1456 | 34.22 | 34.22 | +0.02 (+0.06%) | 32,441 |
| 26 Dec 2017 | USD | 34.32 | 34.32 | 34.1438 | 34.2 | 34.2 | -0.16 (-0.47%) | 10,158 |
| 25 Dec 2017 | USD | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.42 | 34.42 | 34.2784 | 34.36 | 34.36 | +0.05 (+0.15%) | 14,472 |
| 21 Dec 2017 | USD | 34.36 | 34.41 | 34.2601 | 34.31 | 34.31 | +0.06 (+0.18%) | 21,370 |
| 20 Dec 2017 | USD | 34.5 | 34.5 | 34.25 | 34.25 | 34.25 | -0.03 (-0.09%) | 325,825 |
| 19 Dec 2017 | USD | 35.04 | 35.04 | 34.25 | 34.28 | 34.28 | -0.05 (-0.15%) | 31,485 |
| 18 Dec 2017 | USD | 34.36 | 34.36 | 34.26 | 34.33 | 34.33 | +0.28 (+0.82%) | 25,530 |
| 15 Dec 2017 | USD | 33.89 | 34.16 | 33.81 | 34.05 | 34.05 | +0.3 (+0.89%) | 14,120 |
| 14 Dec 2017 | USD | 34.07 | 34.07 | 33.6983 | 33.75 | 33.75 | -0.16 (-0.47%) | 19,753 |
| 13 Dec 2017 | USD | 34.09 | 34.309 | 33.91 | 33.91 | 33.91 | -0.11 (-0.32%) | 26,540 |
| 12 Dec 2017 | USD | 34.17 | 34.17 | 34.02 | 34.02 | 34.02 | -0.02 (-0.06%) | 14,318 |
| 11 Dec 2017 | USD | 34.17 | 34.17 | 34.0166 | 34.0402 | 34.0402 | -0.003 (-0.01%) | 27,118 |
| 8 Dec 2017 | USD | 34.03 | 34.11 | 33.88 | 34.043 | 34.043 | +0.143 (+0.42%) | 15,419 |
| 7 Dec 2017 | USD | 33.75 | 33.95 | 33.74 | 33.9 | 33.9 | +0.2 (+0.59%) | 31,203 |
| 6 Dec 2017 | USD | 33.7807 | 33.7807 | 33.6909 | 33.7 | 33.7 | 0.0 (0.0%) | 24,962 |
| 5 Dec 2017 | USD | 33.992 | 34.01 | 33.7 | 33.7 | 33.7 | -0.33 (-0.97%) | 24,529 |
| 4 Dec 2017 | USD | 34.29 | 34.3 | 33.967 | 34.03 | 34.03 | -0.03 (-0.09%) | 15,232 |
| 1 Dec 2017 | USD | 33.96 | 34.09 | 33.58 | 34.06 | 34.06 | -0.09 (-0.26%) | 31,539 |
| 30 Nov 2017 | USD | 34.07 | 34.235 | 34 | 34.15 | 34.15 | +0.23 (+0.68%) | 91,938 |
| 29 Nov 2017 | USD | 33.9203 | 33.9382 | 33.8294 | 33.92 | 33.92 | +0.09 (+0.27%) | 24,619 |
| 28 Nov 2017 | USD | 33.85 | 33.924 | 33.4459 | 33.83 | 33.83 | +0.41 (+1.23%) | 53,936 |
| 27 Nov 2017 | USD | 33.5 | 33.5 | 33.4101 | 33.42 | 33.42 | -0.047 (-0.14%) | 17,845 |
| 24 Nov 2017 | USD | 33.43 | 33.499 | 33.4001 | 33.4672 | 33.4672 | -0.003 (-0.01%) | 2,453 |
| 23 Nov 2017 | USD | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.0 (0.0%) | 0 |
