| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 32.86 | 32.99 | 32.6844 | 32.78 | 32.78 | -0.18 (-0.55%) | 1,432,771 |
| 26 Dec 2017 | USD | 32.65 | 33.005 | 32.555 | 32.96 | 32.96 | +0.24 (+0.73%) | 1,091,479 |
| 25 Dec 2017 | USD | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 32.5 | 32.75 | 32.415 | 32.72 | 32.72 | -0.07 (-0.21%) | 3,436,852 |
| 21 Dec 2017 | USD | 32.5 | 32.92 | 32.49 | 32.79 | 32.79 | +0.63 (+1.96%) | 3,998,105 |
| 20 Dec 2017 | USD | 32 | 32.3 | 31.76 | 32.16 | 32.16 | +0.27 (+0.85%) | 4,772,386 |
| 19 Dec 2017 | USD | 31.79 | 31.9083 | 31.67 | 31.89 | 31.89 | +0.24 (+0.76%) | 3,368,003 |
| 18 Dec 2017 | USD | 31.43 | 31.78 | 31.305 | 31.65 | 31.65 | +1.01 (+3.30%) | 2,684,724 |
| 15 Dec 2017 | USD | 30.91 | 30.98 | 30.61 | 30.64 | 30.64 | -0.44 (-1.42%) | 2,688,235 |
| 14 Dec 2017 | USD | 31.53 | 31.86 | 31.08 | 31.08 | 31.08 | -0.81 (-2.54%) | 2,042,140 |
| 13 Dec 2017 | USD | 31.65 | 31.98 | 31.56 | 31.89 | 31.89 | +0.16 (+0.50%) | 3,861,337 |
| 12 Dec 2017 | USD | 31.56 | 31.76 | 31.55 | 31.73 | 31.73 | +0.05 (+0.16%) | 3,742,486 |
| 11 Dec 2017 | USD | 31.63 | 31.81 | 31.57 | 31.68 | 31.68 | +0.37 (+1.18%) | 5,731,813 |
| 8 Dec 2017 | USD | 31.19 | 31.335 | 30.99 | 31.31 | 31.31 | +0.27 (+0.87%) | 3,402,055 |
| 7 Dec 2017 | USD | 30.81 | 31.095 | 30.76 | 31.04 | 31.04 | +0.31 (+1.01%) | 1,988,060 |
| 6 Dec 2017 | USD | 30.58 | 30.975 | 30.58 | 30.73 | 30.73 | +0.49 (+1.62%) | 3,312,641 |
| 5 Dec 2017 | USD | 30.26 | 30.525 | 30.21 | 30.24 | 30.24 | -0.89 (-2.86%) | 2,532,581 |
| 4 Dec 2017 | USD | 30.98 | 31.28 | 30.87 | 31.13 | 31.13 | +0.64 (+2.10%) | 3,565,716 |
| 1 Dec 2017 | USD | 30.6 | 30.88 | 30.29 | 30.49 | 30.49 | +0.24 (+0.79%) | 3,661,788 |
| 30 Nov 2017 | USD | 30.44 | 30.57 | 30.2 | 30.25 | 30.25 | -0.15 (-0.49%) | 3,400,261 |
| 29 Nov 2017 | USD | 30.36 | 30.72 | 30.23 | 30.4 | 30.4 | +0.46 (+1.54%) | 5,533,454 |
| 28 Nov 2017 | USD | 29.73 | 29.98 | 29.6 | 29.94 | 29.94 | +0.31 (+1.05%) | 2,600,480 |
| 27 Nov 2017 | USD | 29.6 | 29.705 | 29.41 | 29.63 | 29.63 | +0.07 (+0.24%) | 2,295,244 |
| 24 Nov 2017 | USD | 29.56 | 29.78 | 29.43 | 29.56 | 29.56 | +0.37 (+1.27%) | 1,384,766 |
| 23 Nov 2017 | USD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 29.09 | 29.415 | 29.09 | 29.19 | 29.19 | +0.26 (+0.90%) | 4,504,391 |
| 21 Nov 2017 | USD | 28.6 | 28.93 | 28.59 | 28.93 | 28.93 | +0.63 (+2.23%) | 3,525,713 |
| 20 Nov 2017 | USD | 27.95 | 28.4 | 27.89 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,582,118 |
| 17 Nov 2017 | USD | 27.72 | 28.06 | 27.62 | 28 | 28 | -0.09 (-0.32%) | 2,224,417 |
| 16 Nov 2017 | USD | 28.2 | 28.21 | 27.84 | 28.09 | 28.09 | +0.17 (+0.61%) | 2,459,117 |
