| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 33.66 | 34.215 | 33.54 | 33.89 | 33.89 | +0.23 (+0.68%) | 7,229,548 |
| 4 Jan 2018 | USD | 33.44 | 33.7 | 33.27 | 33.66 | 33.66 | +0.33 (+0.99%) | 4,722,473 |
| 3 Jan 2018 | USD | 33.48 | 33.49 | 33.2164 | 33.33 | 33.33 | -0.18 (-0.54%) | 4,253,340 |
| 2 Jan 2018 | USD | 32.99 | 33.57 | 32.83 | 33.51 | 33.51 | +0.12 (+0.36%) | 5,449,943 |
| 1 Jan 2018 | USD | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 33.71 | 33.73 | 33.28 | 33.39 | 33.39 | -0.24 (-0.71%) | 3,636,421 |
| 28 Dec 2017 | USD | 33.73 | 33.78 | 33.34 | 33.63 | 33.63 | -0.08 (-0.24%) | 6,564,679 |
| 27 Dec 2017 | USD | 33.32 | 33.72 | 33.24 | 33.71 | 33.71 | +0.36 (+1.08%) | 4,674,750 |
| 26 Dec 2017 | USD | 33.33 | 33.37 | 33.17 | 33.35 | 33.35 | +0.01 (+0.03%) | 1,634,085 |
| 25 Dec 2017 | USD | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.65 | 33.65 | 33.26 | 33.34 | 33.34 | -0.39 (-1.16%) | 3,545,093 |
| 21 Dec 2017 | USD | 33.27 | 33.8 | 33.1036 | 33.73 | 33.73 | +0.57 (+1.72%) | 6,956,268 |
| 20 Dec 2017 | USD | 33.1 | 33.255 | 32.91 | 33.16 | 33.16 | +0.32 (+0.97%) | 5,388,593 |
| 19 Dec 2017 | USD | 33.1 | 33.14 | 32.75 | 32.84 | 32.84 | -0.11 (-0.33%) | 8,391,472 |
| 18 Dec 2017 | USD | 33.1 | 33.32 | 32.89 | 32.95 | 32.95 | +0.07 (+0.21%) | 7,828,272 |
| 15 Dec 2017 | USD | 32.88 | 33.115 | 32.51 | 32.88 | 32.88 | +0.05 (+0.15%) | 12,007,424 |
| 14 Dec 2017 | USD | 33.29 | 33.42 | 32.75 | 32.83 | 32.83 | -0.33 (-1.00%) | 7,639,422 |
| 13 Dec 2017 | USD | 32.96 | 33.4 | 32.86 | 33.16 | 33.16 | +0.45 (+1.38%) | 9,453,278 |
| 12 Dec 2017 | USD | 33.4 | 33.42 | 32.64 | 32.71 | 32.71 | -0.63 (-1.89%) | 7,857,623 |
| 11 Dec 2017 | USD | 33.53 | 33.87 | 33.31 | 33.34 | 33.34 | +0.16 (+0.48%) | 7,390,509 |
| 8 Dec 2017 | USD | 33.36 | 33.61 | 32.97 | 33.18 | 33.18 | -0.16 (-0.48%) | 8,885,152 |
| 7 Dec 2017 | USD | 33.16 | 33.36 | 32.515 | 33.34 | 33.34 | +0.24 (+0.73%) | 8,713,386 |
| 6 Dec 2017 | USD | 33.83 | 34.12 | 33.025 | 33.1 | 33.1 | -0.84 (-2.47%) | 9,236,834 |
| 5 Dec 2017 | USD | 33.79 | 34.48 | 33.78 | 33.94 | 33.94 | -0.28 (-0.82%) | 8,017,273 |
| 4 Dec 2017 | USD | 34.37 | 34.505 | 34.0499 | 34.22 | 34.22 | +0.2 (+0.59%) | 6,345,246 |
| 1 Dec 2017 | USD | 34.14 | 34.31 | 33.7598 | 34.02 | 34.02 | -0.1 (-0.29%) | 8,100,096 |
| 30 Nov 2017 | USD | 33.58 | 34.235 | 33.51 | 34.12 | 34.12 | +0.47 (+1.40%) | 8,962,441 |
| 29 Nov 2017 | USD | 33.4 | 33.745 | 33.1 | 33.65 | 33.65 | +0.4 (+1.20%) | 5,634,489 |
| 28 Nov 2017 | USD | 33.66 | 33.81 | 33.22 | 33.25 | 33.25 | -0.42 (-1.25%) | 6,349,120 |
| 27 Nov 2017 | USD | 33.77 | 33.83 | 33.47 | 33.67 | 33.67 | -0.22 (-0.65%) | 5,555,870 |
