| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 34.35 | 34.42 | 34.09 | 34.16 | 34.16 | -0.09 (-0.26%) | 323,226 |
| 3 Jan 2018 | USD | 34.12 | 34.35 | 34.08 | 34.25 | 34.25 | +0.54 (+1.60%) | 201,141 |
| 2 Jan 2018 | USD | 33.56 | 33.71 | 33.19 | 33.71 | 33.71 | +0.07 (+0.21%) | 212,529 |
| 1 Jan 2018 | USD | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 33.82 | 34 | 33.64 | 33.64 | 33.64 | -0.26 (-0.77%) | 197,284 |
| 28 Dec 2017 | USD | 34 | 34.09 | 33.86 | 33.9 | 33.9 | +0.12 (+0.36%) | 121,915 |
| 27 Dec 2017 | USD | 33.85 | 34.06 | 33.73 | 33.78 | 33.78 | +0.13 (+0.39%) | 216,191 |
| 26 Dec 2017 | USD | 33.76 | 33.84 | 33.52 | 33.65 | 33.65 | -0.25 (-0.74%) | 220,554 |
| 25 Dec 2017 | USD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34 | 34 | 33.82 | 33.9 | 33.9 | +0.1 (+0.30%) | 150,221 |
| 21 Dec 2017 | USD | 34 | 34.03 | 33.75 | 33.8 | 33.8 | +0.21 (+0.63%) | 240,044 |
| 20 Dec 2017 | USD | 33.69 | 33.79 | 33.47 | 33.59 | 33.59 | -0.12 (-0.36%) | 348,074 |
| 19 Dec 2017 | USD | 33.65 | 33.78 | 33.53 | 33.71 | 33.71 | -0.14 (-0.41%) | 270,782 |
| 18 Dec 2017 | USD | 33.68 | 33.8896 | 33.67 | 33.85 | 33.85 | +0.34 (+1.01%) | 285,022 |
| 15 Dec 2017 | USD | 33.35 | 33.56 | 33.23 | 33.51 | 33.51 | +0.255 (+0.77%) | 293,185 |
| 14 Dec 2017 | USD | 33.43 | 33.52 | 33.2 | 33.255 | 33.255 | -0.195 (-0.58%) | 213,498 |
| 13 Dec 2017 | USD | 33.42 | 33.58 | 33.39 | 33.45 | 33.45 | +0.45 (+1.36%) | 203,753 |
| 12 Dec 2017 | USD | 33.08 | 33.24 | 33 | 33 | 33 | 0.0 (0.0%) | 323,392 |
| 11 Dec 2017 | USD | 32.79 | 33.0401 | 32.78 | 33 | 33 | -0.1 (-0.30%) | 294,142 |
| 8 Dec 2017 | USD | 33.03 | 33.16 | 32.93 | 33.1 | 33.1 | +0.18 (+0.55%) | 344,804 |
| 7 Dec 2017 | USD | 32.97 | 33.07 | 32.81 | 32.92 | 32.92 | +0.07 (+0.21%) | 585,439 |
| 6 Dec 2017 | USD | 32.77 | 32.99 | 32.71 | 32.85 | 32.85 | -0.16 (-0.48%) | 384,159 |
| 5 Dec 2017 | USD | 32.68 | 33.46 | 32.66 | 33.01 | 33.01 | -0.12 (-0.36%) | 574,866 |
| 4 Dec 2017 | USD | 33.91 | 34.03 | 33.12 | 33.13 | 33.13 | -1.18 (-3.44%) | 509,350 |
| 1 Dec 2017 | USD | 34.11 | 34.35 | 33.75 | 34.31 | 34.31 | -0.35 (-1.01%) | 579,409 |
| 30 Nov 2017 | USD | 34.65 | 35.07 | 34.53 | 34.66 | 34.66 | -0.2 (-0.57%) | 374,464 |
| 29 Nov 2017 | USD | 35.37 | 35.38 | 34.6 | 34.86 | 34.86 | -0.66 (-1.86%) | 374,332 |
| 28 Nov 2017 | USD | 35.61 | 35.68 | 35.36 | 35.52 | 35.52 | +0.06 (+0.17%) | 169,788 |
| 27 Nov 2017 | USD | 35.5 | 35.54 | 35.33 | 35.46 | 35.46 | -0.16 (-0.45%) | 208,378 |
| 24 Nov 2017 | USD | 35.43 | 35.68 | 35.32 | 35.62 | 35.62 | -0.31 (-0.86%) | 207,384 |
