| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 32.43 | 32.88 | 32.26 | 32.53 | 32.53 | +0.06 (+0.18%) | 27,978 |
| 2 Jan 2018 | USD | 32.65 | 33.05 | 32.305 | 32.47 | 32.47 | -0.01 (-0.03%) | 72,371 |
| 1 Jan 2018 | USD | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.62 | 32.76 | 31.03 | 32.48 | 32.48 | -0.23 (-0.70%) | 42,003 |
| 28 Dec 2017 | USD | 32.63 | 32.81 | 32.43 | 32.71 | 32.71 | +0.24 (+0.74%) | 63,153 |
| 27 Dec 2017 | USD | 32.25 | 32.83 | 32 | 32.47 | 32.47 | +0.25 (+0.78%) | 30,197 |
| 26 Dec 2017 | USD | 32.17 | 32.6 | 32.15 | 32.22 | 32.22 | +0.12 (+0.37%) | 33,877 |
| 25 Dec 2017 | USD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 32.48 | 32.48 | 31.99 | 32.1 | 32.1 | -0.25 (-0.77%) | 19,099 |
| 21 Dec 2017 | USD | 31.8 | 32.43 | 31.8 | 32.35 | 32.35 | +0.69 (+2.18%) | 30,688 |
| 20 Dec 2017 | USD | 32.12 | 32.12 | 31.65 | 31.66 | 31.66 | -0.34 (-1.06%) | 11,201 |
| 19 Dec 2017 | USD | 32.67 | 32.67 | 31.76 | 32 | 32 | -0.61 (-1.87%) | 30,055 |
| 18 Dec 2017 | USD | 32.2 | 32.905 | 32.2 | 32.61 | 32.61 | +0.72 (+2.26%) | 43,535 |
| 15 Dec 2017 | USD | 31.1 | 32.5 | 31.1 | 31.89 | 31.89 | +0.8 (+2.57%) | 119,825 |
| 14 Dec 2017 | USD | 31.34 | 32.1791 | 30.8 | 31.09 | 31.09 | -0.19 (-0.61%) | 75,094 |
| 13 Dec 2017 | USD | 31.53 | 31.935 | 31.1 | 31.28 | 31.28 | -0.18 (-0.57%) | 48,924 |
| 12 Dec 2017 | USD | 31.71 | 32.14 | 31.29 | 31.46 | 31.46 | -0.13 (-0.41%) | 38,992 |
| 11 Dec 2017 | USD | 31.73 | 32.05 | 31.445 | 31.59 | 31.59 | -0.23 (-0.72%) | 29,242 |
| 8 Dec 2017 | USD | 32.44 | 33.3 | 31.79 | 31.82 | 31.82 | -0.47 (-1.46%) | 32,627 |
| 7 Dec 2017 | USD | 32.85 | 33.065 | 32.15 | 32.29 | 32.29 | -0.32 (-0.98%) | 35,682 |
| 6 Dec 2017 | USD | 33.4 | 33.45 | 31.261 | 32.61 | 32.61 | -0.89 (-2.66%) | 51,908 |
| 5 Dec 2017 | USD | 33.56 | 33.86 | 33.02 | 33.5 | 33.5 | -0.02 (-0.06%) | 80,619 |
| 4 Dec 2017 | USD | 33.18 | 33.75 | 32.3783 | 33.52 | 33.52 | +0.78 (+2.38%) | 103,548 |
| 1 Dec 2017 | USD | 33.18 | 34.23 | 31.96 | 32.74 | 32.74 | -0.51 (-1.53%) | 70,355 |
| 30 Nov 2017 | USD | 33.29 | 33.44 | 32.67 | 33.25 | 33.25 | +0.14 (+0.42%) | 90,279 |
| 29 Nov 2017 | USD | 32.15 | 33.22 | 31.725 | 33.11 | 33.11 | +1.11 (+3.47%) | 67,734 |
| 28 Nov 2017 | USD | 31.33 | 32.21 | 31.25 | 32 | 32 | +0.73 (+2.33%) | 87,616 |
| 27 Nov 2017 | USD | 31.35 | 31.5 | 31.1 | 31.27 | 31.27 | -0.06 (-0.19%) | 43,348 |
| 24 Nov 2017 | USD | 31.64 | 31.64 | 31.24 | 31.33 | 31.33 | -0.26 (-0.82%) | 26,564 |
| 23 Nov 2017 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
