| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 26.29 | 26.31 | 25.67 | 25.9 | 25.9 | +0.04 (+0.15%) | 2,772,574 |
| 2 Jan 2018 | USD | 24.84 | 26.08 | 24.84 | 25.86 | 25.86 | +1.38 (+5.64%) | 3,420,947 |
| 1 Jan 2018 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.04 | 25.14 | 24.36 | 24.48 | 24.48 | -0.64 (-2.55%) | 3,205,638 |
| 28 Dec 2017 | USD | 25.61 | 25.87 | 24.9 | 25.12 | 25.12 | -0.5 (-1.95%) | 1,978,190 |
| 27 Dec 2017 | USD | 25.21 | 25.82 | 25.11 | 25.62 | 25.62 | +0.39 (+1.55%) | 2,158,374 |
| 26 Dec 2017 | USD | 25.52 | 25.65 | 25.075 | 25.23 | 25.23 | -0.19 (-0.75%) | 2,338,736 |
| 25 Dec 2017 | USD | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 25.23 | 25.97 | 25.13 | 25.42 | 25.42 | -0.05 (-0.20%) | 2,635,331 |
| 21 Dec 2017 | USD | 25.96 | 26.15 | 25.23 | 25.47 | 25.47 | -0.55 (-2.11%) | 4,109,199 |
| 20 Dec 2017 | USD | 26 | 26.29 | 25.86 | 26.02 | 26.02 | +0.16 (+0.62%) | 2,672,953 |
| 19 Dec 2017 | USD | 25.5 | 26.26 | 25.41 | 25.86 | 25.86 | +0.5 (+1.97%) | 4,385,691 |
| 18 Dec 2017 | USD | 25.17 | 25.74 | 24.67 | 25.36 | 25.36 | +0.28 (+1.12%) | 3,179,625 |
| 15 Dec 2017 | USD | 24.9 | 25.23 | 24.83 | 25.08 | 25.08 | +0.19 (+0.76%) | 3,786,034 |
| 14 Dec 2017 | USD | 24.69 | 25.08 | 24.4 | 24.89 | 24.89 | +0.12 (+0.48%) | 2,539,965 |
| 13 Dec 2017 | USD | 24.99 | 25.66 | 24.72 | 24.77 | 24.77 | +0.02 (+0.08%) | 3,832,506 |
| 12 Dec 2017 | USD | 24.68 | 24.9 | 24.05 | 24.75 | 24.75 | -0.02 (-0.08%) | 3,028,378 |
| 11 Dec 2017 | USD | 24.26 | 25.47 | 24.202 | 24.77 | 24.77 | +0.33 (+1.35%) | 4,284,854 |
| 8 Dec 2017 | USD | 24.15 | 24.739 | 24.02 | 24.44 | 24.44 | +0.64 (+2.69%) | 4,142,539 |
| 7 Dec 2017 | USD | 23.47 | 24.42 | 23.45 | 23.8 | 23.8 | +0.36 (+1.54%) | 3,602,983 |
| 6 Dec 2017 | USD | 23.36 | 23.82 | 22.89 | 23.44 | 23.44 | -0.4 (-1.68%) | 3,765,778 |
| 5 Dec 2017 | USD | 24.22 | 24.69 | 23.6 | 23.84 | 23.84 | -0.96 (-3.87%) | 6,097,761 |
| 4 Dec 2017 | USD | 23 | 25.1299 | 22.9 | 24.8 | 24.8 | +2.24 (+9.93%) | 12,953,030 |
| 1 Dec 2017 | USD | 23.5 | 23.85 | 22.49 | 22.56 | 22.56 | -1.44 (-6%) | 9,888,655 |
| 30 Nov 2017 | USD | 25.56 | 25.66 | 23.35 | 24 | 24 | -1.51 (-5.92%) | 12,555,780 |
| 29 Nov 2017 | USD | 25.9 | 26.33 | 25.28 | 25.51 | 25.51 | +0.43 (+1.71%) | 11,796,680 |
| 28 Nov 2017 | USD | 27.44 | 27.5 | 24.8 | 25.08 | 25.08 | -5.82 (-18.83%) | 32,510,590 |
| 27 Nov 2017 | USD | 32.25 | 32.27 | 30.55 | 30.9 | 30.9 | -1.24 (-3.86%) | 6,250,038 |
| 24 Nov 2017 | USD | 32.16 | 32.38 | 31.54 | 32.14 | 32.14 | +0.03 (+0.09%) | 2,091,318 |
| 23 Nov 2017 | USD | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.0 (0.0%) | 0 |
