| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 32.32 | 33.78 | 32.23 | 33.64 | 33.64 | +1.44 (+4.47%) | 2,140,458 |
| 2 Jan 2018 | USD | 31.5 | 32.22 | 31.36 | 32.2 | 32.2 | +0.25 (+0.78%) | 2,102,188 |
| 1 Jan 2018 | USD | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.43 | 32.48 | 31.855 | 31.95 | 31.95 | -0.3 (-0.93%) | 1,368,036 |
| 28 Dec 2017 | USD | 31.91 | 32.35 | 31.91 | 32.25 | 32.25 | +0.43 (+1.35%) | 1,303,699 |
| 27 Dec 2017 | USD | 31.77 | 32.2 | 31.77 | 31.82 | 31.82 | +0.14 (+0.44%) | 1,031,902 |
| 26 Dec 2017 | USD | 31.6 | 31.922 | 31.565 | 31.68 | 31.68 | +0.15 (+0.48%) | 1,280,882 |
| 25 Dec 2017 | USD | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.84 | 31.95 | 31.45 | 31.53 | 31.53 | -0.13 (-0.41%) | 934,119 |
| 21 Dec 2017 | USD | 31.18 | 31.68 | 30.87 | 31.66 | 31.66 | +0.75 (+2.43%) | 1,393,363 |
| 20 Dec 2017 | USD | 30.89 | 30.96 | 30.48 | 30.91 | 30.91 | +0.22 (+0.72%) | 1,032,757 |
| 19 Dec 2017 | USD | 31.1 | 31.3651 | 30.59 | 30.69 | 30.69 | -0.98 (-3.09%) | 2,114,088 |
| 18 Dec 2017 | USD | 31.36 | 31.95 | 31.14 | 31.67 | 31.67 | +0.59 (+1.90%) | 2,440,385 |
| 15 Dec 2017 | USD | 30.91 | 31.19 | 30.78 | 31.08 | 31.08 | +0.3 (+0.97%) | 3,684,753 |
| 14 Dec 2017 | USD | 30.79 | 31.19 | 30.535 | 30.78 | 30.78 | +0.1 (+0.33%) | 3,006,968 |
| 13 Dec 2017 | USD | 30.9 | 31.13 | 30.61 | 30.68 | 30.68 | -0.19 (-0.62%) | 1,675,631 |
| 12 Dec 2017 | USD | 30.92 | 31.425 | 30.795 | 30.87 | 30.87 | -0.05 (-0.16%) | 1,456,106 |
| 11 Dec 2017 | USD | 31.32 | 31.48 | 30.78 | 30.92 | 30.92 | -0.24 (-0.77%) | 1,265,359 |
| 8 Dec 2017 | USD | 30.82 | 31.29 | 30.535 | 31.16 | 31.16 | +0.55 (+1.80%) | 1,323,264 |
| 7 Dec 2017 | USD | 30.02 | 30.81 | 30.01 | 30.61 | 30.61 | +0.52 (+1.73%) | 1,210,316 |
| 6 Dec 2017 | USD | 29.95 | 30.59 | 29.9 | 30.09 | 30.09 | -0.03 (-0.10%) | 1,743,032 |
| 5 Dec 2017 | USD | 29.98 | 30.55 | 29.68 | 30.12 | 30.12 | -0.33 (-1.08%) | 2,400,971 |
| 4 Dec 2017 | USD | 31.24 | 31.47 | 30.44 | 30.45 | 30.45 | -0.33 (-1.07%) | 2,497,971 |
| 1 Dec 2017 | USD | 31.26 | 31.4 | 29.78 | 30.78 | 30.78 | -0.58 (-1.85%) | 3,546,359 |
| 30 Nov 2017 | USD | 30.78 | 31.41 | 30.43 | 31.36 | 31.36 | +0.82 (+2.69%) | 4,144,294 |
| 29 Nov 2017 | USD | 29.92 | 30.79 | 29.78 | 30.54 | 30.54 | +0.54 (+1.80%) | 2,910,970 |
| 28 Nov 2017 | USD | 28.89 | 30.02 | 28.841 | 30 | 30 | +1.17 (+4.06%) | 2,907,799 |
| 27 Nov 2017 | USD | 29.09 | 29.11 | 28.735 | 28.83 | 28.83 | -0.27 (-0.93%) | 1,842,042 |
| 24 Nov 2017 | USD | 29 | 29.33 | 28.9819 | 29.1 | 29.1 | +0.2 (+0.69%) | 680,630 |
| 23 Nov 2017 | USD | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
