| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 36.16 | 36.46 | 36 | 36.21 | 36.21 | -0.03 (-0.08%) | 1,530,633 |
| 2 Jan 2018 | USD | 36.33 | 36.55 | 35.7 | 36.24 | 36.24 | +0.4 (+1.12%) | 1,449,713 |
| 1 Jan 2018 | USD | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.63 | 35.9 | 35.38 | 35.84 | 35.84 | +0.09 (+0.25%) | 2,205,279 |
| 28 Dec 2017 | USD | 35.54 | 35.84 | 35.36 | 35.75 | 35.75 | +0.35 (+0.99%) | 1,672,238 |
| 27 Dec 2017 | USD | 35.46 | 35.56 | 35.17 | 35.4 | 35.4 | -0.07 (-0.20%) | 2,945,134 |
| 26 Dec 2017 | USD | 35.41 | 35.64 | 35.25 | 35.47 | 35.47 | -0.05 (-0.14%) | 980,465 |
| 25 Dec 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.2 | 35.56 | 33.94 | 35.52 | 35.52 | +1.4 (+4.10%) | 3,015,415 |
| 21 Dec 2017 | USD | 32.7 | 35 | 32.65 | 34.12 | 34.12 | +1.42 (+4.34%) | 3,684,378 |
| 20 Dec 2017 | USD | 32.63 | 32.86 | 32.16 | 32.7 | 32.7 | +0.17 (+0.52%) | 605,856 |
| 19 Dec 2017 | USD | 32.89 | 33.1 | 32.47 | 32.53 | 32.53 | -0.38 (-1.15%) | 813,865 |
| 18 Dec 2017 | USD | 32.56 | 33.165 | 32.54 | 32.91 | 32.91 | +0.35 (+1.07%) | 1,802,977 |
| 15 Dec 2017 | USD | 32.33 | 32.735 | 32.06 | 32.56 | 32.56 | +0.23 (+0.71%) | 2,058,690 |
| 14 Dec 2017 | USD | 31.72 | 32.4 | 31.67 | 32.33 | 32.33 | +0.63 (+1.99%) | 890,780 |
| 13 Dec 2017 | USD | 32.06 | 32.11 | 31.69 | 31.7 | 31.7 | -0.3 (-0.94%) | 1,592,661 |
| 12 Dec 2017 | USD | 31.76 | 32.26 | 31.57 | 32 | 32 | +0.45 (+1.43%) | 2,290,848 |
| 11 Dec 2017 | USD | 30.91 | 31.79 | 30.75 | 31.55 | 31.55 | +0.78 (+2.53%) | 1,045,315 |
| 8 Dec 2017 | USD | 31.51 | 31.51 | 30.745 | 30.77 | 30.77 | -0.47 (-1.50%) | 826,706 |
| 7 Dec 2017 | USD | 31.08 | 31.75 | 30.78 | 31.24 | 31.24 | +0.04 (+0.13%) | 1,012,380 |
| 6 Dec 2017 | USD | 31.96 | 32.09 | 31.12 | 31.2 | 31.2 | -0.6 (-1.89%) | 1,158,382 |
| 5 Dec 2017 | USD | 32.27 | 32.64 | 31.7 | 31.8 | 31.8 | -0.36 (-1.12%) | 1,091,725 |
| 4 Dec 2017 | USD | 31.9 | 32.38 | 31.73 | 32.16 | 32.16 | +0.46 (+1.45%) | 1,772,402 |
| 1 Dec 2017 | USD | 31.43 | 31.89 | 31.01 | 31.7 | 31.7 | -0.06 (-0.19%) | 2,604,535 |
| 30 Nov 2017 | USD | 32.17 | 32.68 | 31.66 | 31.76 | 31.76 | -0.52 (-1.61%) | 1,841,765 |
| 29 Nov 2017 | USD | 30.37 | 32.65 | 30.37 | 32.28 | 32.28 | +2.16 (+7.17%) | 3,267,493 |
| 28 Nov 2017 | USD | 29.95 | 30.185 | 29.82 | 30.12 | 30.12 | +0.2 (+0.67%) | 1,090,806 |
| 27 Nov 2017 | USD | 30.63 | 30.7 | 29.77 | 29.92 | 29.92 | -0.78 (-2.54%) | 905,167 |
| 24 Nov 2017 | USD | 30.61 | 30.74 | 30.07 | 30.7 | 30.7 | +0.06 (+0.20%) | 692,601 |
| 23 Nov 2017 | USD | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.0 (0.0%) | 0 |
