| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 32.05 | 32.27 | 31.7001 | 32.05 | 32.05 | +0.03 (+0.09%) | 134,161 |
| 5 Jan 2018 | USD | 31.8 | 32.05 | 31.65 | 32.02 | 32.02 | +0.37 (+1.17%) | 133,505 |
| 4 Jan 2018 | USD | 32.05 | 32.05 | 31.43 | 31.65 | 31.65 | -0.41 (-1.28%) | 164,980 |
| 3 Jan 2018 | USD | 32.35 | 32.37 | 31.94 | 32.06 | 32.06 | -0.31 (-0.96%) | 117,039 |
| 2 Jan 2018 | USD | 32 | 32.6 | 31.92 | 32.37 | 32.37 | -0.24 (-0.74%) | 162,547 |
| 1 Jan 2018 | USD | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.47 | 32.72 | 32.35 | 32.61 | 32.61 | +0.26 (+0.80%) | 121,676 |
| 28 Dec 2017 | USD | 32.16 | 32.45 | 31.95 | 32.35 | 32.35 | +0.17 (+0.53%) | 64,119 |
| 27 Dec 2017 | USD | 32.24 | 32.7075 | 32.15 | 32.18 | 32.18 | -0.01 (-0.03%) | 83,711 |
| 26 Dec 2017 | USD | 32.11 | 32.24 | 31.92 | 32.19 | 32.19 | +0.21 (+0.66%) | 151,919 |
| 25 Dec 2017 | USD | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.68 | 32.21 | 31.6 | 31.98 | 31.98 | +0.33 (+1.04%) | 71,617 |
| 21 Dec 2017 | USD | 31.75 | 31.975 | 31.37 | 31.65 | 31.65 | +0.09 (+0.29%) | 192,621 |
| 20 Dec 2017 | USD | 31.76 | 31.94 | 31.51 | 31.56 | 31.56 | -0.1 (-0.32%) | 84,219 |
| 19 Dec 2017 | USD | 31.62 | 31.84 | 31.51 | 31.66 | 31.66 | +0.02 (+0.06%) | 132,670 |
| 18 Dec 2017 | USD | 31.36 | 31.8 | 31.36 | 31.64 | 31.64 | +0.49 (+1.57%) | 94,680 |
| 15 Dec 2017 | USD | 30.96 | 31.36 | 30.8 | 31.15 | 31.15 | +0.24 (+0.78%) | 183,714 |
| 14 Dec 2017 | USD | 31.76 | 31.92 | 30.79 | 30.91 | 30.91 | -0.86 (-2.71%) | 143,864 |
| 13 Dec 2017 | USD | 31.66 | 32.09 | 31.57 | 31.77 | 31.77 | +0.06 (+0.19%) | 135,557 |
| 12 Dec 2017 | USD | 31.86 | 32.15 | 31.69 | 31.71 | 31.71 | -0.07 (-0.22%) | 82,436 |
| 11 Dec 2017 | USD | 31.68 | 31.91 | 31.58 | 31.78 | 31.78 | +0.09 (+0.28%) | 131,155 |
| 8 Dec 2017 | USD | 31.32 | 31.73 | 31.32 | 31.69 | 31.69 | +0.42 (+1.34%) | 111,802 |
| 7 Dec 2017 | USD | 31.32 | 31.5 | 31.15 | 31.27 | 31.27 | +0.07 (+0.22%) | 252,948 |
| 6 Dec 2017 | USD | 31.06 | 31.37 | 30.91 | 31.2 | 31.2 | -0.01 (-0.03%) | 157,375 |
| 5 Dec 2017 | USD | 31.72 | 31.78 | 31.13 | 31.21 | 31.21 | -0.48 (-1.51%) | 81,864 |
| 4 Dec 2017 | USD | 32.1 | 32.1349 | 31.66 | 31.69 | 31.69 | -0.22 (-0.69%) | 144,624 |
| 1 Dec 2017 | USD | 31.97 | 32.16 | 31.3 | 31.91 | 31.91 | -0.05 (-0.16%) | 153,751 |
| 30 Nov 2017 | USD | 32.1 | 32.1 | 31.79 | 31.96 | 31.96 | -0.02 (-0.06%) | 106,291 |
| 29 Nov 2017 | USD | 31.82 | 32.38 | 31.77 | 31.98 | 31.98 | +0.24 (+0.76%) | 122,268 |
| 28 Nov 2017 | USD | 31.56 | 31.83 | 31.46 | 31.74 | 31.74 | +0.18 (+0.57%) | 161,151 |
