| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 32.34 | 32.5 | 32.03 | 32.31 | 32.31 | 0.0 (0.0%) | 68,960 |
| 26 Dec 2017 | USD | 32.59 | 32.79 | 32.23 | 32.31 | 32.31 | -0.31 (-0.95%) | 52,982 |
| 25 Dec 2017 | USD | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.04 | 33.09 | 32.45 | 32.62 | 32.62 | -0.29 (-0.88%) | 46,076 |
| 21 Dec 2017 | USD | 32.7 | 33.0917 | 32.28 | 32.91 | 32.91 | +0.34 (+1.04%) | 78,623 |
| 20 Dec 2017 | USD | 32.81 | 32.98 | 32.4 | 32.57 | 32.57 | +0.01 (+0.03%) | 60,737 |
| 19 Dec 2017 | USD | 32.28 | 32.9 | 32.28 | 32.56 | 32.56 | +0.19 (+0.59%) | 120,963 |
| 18 Dec 2017 | USD | 32.84 | 33.21 | 32.18 | 32.37 | 32.37 | -0.39 (-1.19%) | 210,519 |
| 15 Dec 2017 | USD | 31.87 | 33.17 | 31.87 | 32.76 | 32.76 | +1.05 (+3.31%) | 454,356 |
| 14 Dec 2017 | USD | 32.13 | 32.31 | 31.71 | 31.71 | 31.71 | -0.25 (-0.78%) | 235,194 |
| 13 Dec 2017 | USD | 32.05 | 32.23 | 31.86 | 31.96 | 31.96 | -0.07 (-0.22%) | 360,815 |
| 12 Dec 2017 | USD | 31.96 | 32.2 | 31.81 | 32.03 | 32.03 | +0.14 (+0.44%) | 126,366 |
| 11 Dec 2017 | USD | 31.99 | 32.25 | 31.77 | 31.89 | 31.89 | -0.09 (-0.28%) | 135,672 |
| 8 Dec 2017 | USD | 32.15 | 32.3 | 31.75 | 31.98 | 31.98 | -0.06 (-0.19%) | 83,068 |
| 7 Dec 2017 | USD | 32.18 | 32.565 | 31.97 | 32.04 | 32.04 | -0.25 (-0.77%) | 114,222 |
| 6 Dec 2017 | USD | 32.82 | 33.02 | 32.29 | 32.29 | 32.29 | -0.78 (-2.36%) | 85,932 |
| 5 Dec 2017 | USD | 33.86 | 33.86 | 33.07 | 33.07 | 33.07 | -0.58 (-1.72%) | 115,513 |
| 4 Dec 2017 | USD | 34.31 | 34.4 | 33.53 | 33.65 | 33.65 | +0.02 (+0.06%) | 120,495 |
| 1 Dec 2017 | USD | 33.98 | 33.98 | 32.51 | 33.63 | 33.63 | -0.3 (-0.88%) | 98,935 |
| 30 Nov 2017 | USD | 34.48 | 34.48 | 33.75 | 33.93 | 33.93 | -0.5 (-1.45%) | 138,163 |
| 29 Nov 2017 | USD | 33.4 | 34.72 | 33.36 | 34.43 | 34.43 | +1.32 (+3.99%) | 85,969 |
| 28 Nov 2017 | USD | 32.34 | 33.16 | 32.04 | 33.11 | 33.11 | +0.89 (+2.76%) | 105,471 |
| 27 Nov 2017 | USD | 32.27 | 32.52 | 32.14 | 32.22 | 32.22 | -0.06 (-0.19%) | 78,029 |
| 24 Nov 2017 | USD | 32.62 | 32.63 | 32.16 | 32.28 | 32.28 | -0.24 (-0.74%) | 48,749 |
| 23 Nov 2017 | USD | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 32.43 | 32.99 | 32.43 | 32.52 | 32.52 | +0.07 (+0.22%) | 98,618 |
| 21 Nov 2017 | USD | 32.54 | 32.61 | 32.215 | 32.45 | 32.45 | +0.13 (+0.40%) | 96,486 |
| 20 Nov 2017 | USD | 32.25 | 32.36 | 31.99 | 32.32 | 32.32 | +0.14 (+0.44%) | 110,315 |
| 17 Nov 2017 | USD | 31.49 | 32.28 | 31.32 | 32.18 | 32.18 | +0.43 (+1.35%) | 99,900 |
| 16 Nov 2017 | USD | 31.5 | 31.98 | 31.34 | 31.75 | 31.75 | +0.46 (+1.47%) | 76,160 |
