| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 27.5 | 27.63 | 27.23 | 27.33 | 27.33 | -0.1 (-0.36%) | 1,530,050 |
| 2 Jan 2018 | USD | 27.54 | 27.56 | 27.1797 | 27.43 | 27.43 | -0.11 (-0.40%) | 1,979,788 |
| 1 Jan 2018 | USD | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 27.5 | 27.8 | 27.42 | 27.54 | 27.54 | +0.04 (+0.15%) | 2,150,130 |
| 28 Dec 2017 | USD | 27.35 | 27.51 | 27.09 | 27.5 | 27.5 | +0.15 (+0.55%) | 1,737,738 |
| 27 Dec 2017 | USD | 27.24 | 27.809 | 27.2 | 27.35 | 27.35 | +0.19 (+0.70%) | 2,346,527 |
| 26 Dec 2017 | USD | 26.9 | 27.35 | 26.83 | 27.16 | 27.16 | +0.26 (+0.97%) | 2,039,589 |
| 25 Dec 2017 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 26.9 | 27.13 | 26.854 | 26.9 | 26.9 | -0.04 (-0.15%) | 1,710,093 |
| 21 Dec 2017 | USD | 27.08 | 27.11 | 26.77 | 26.94 | 26.94 | -0.16 (-0.59%) | 2,852,014 |
| 20 Dec 2017 | USD | 27.57 | 27.74 | 26.95 | 27.1 | 27.1 | -0.49 (-1.78%) | 3,553,789 |
| 19 Dec 2017 | USD | 28.45 | 28.49 | 27.44 | 27.59 | 27.59 | -0.84 (-2.95%) | 2,293,005 |
| 18 Dec 2017 | USD | 28.24 | 28.63 | 28.23 | 28.43 | 28.43 | +0.23 (+0.82%) | 2,501,277 |
| 15 Dec 2017 | USD | 28.05 | 28.38 | 28 | 28.2 | 28.2 | +0.32 (+1.15%) | 3,537,814 |
| 14 Dec 2017 | USD | 27.84 | 28.05 | 27.73 | 27.88 | 27.88 | -0.03 (-0.11%) | 2,900,065 |
| 13 Dec 2017 | USD | 27.6 | 28 | 27.6 | 27.91 | 27.91 | +0.33 (+1.20%) | 2,046,205 |
| 12 Dec 2017 | USD | 27.51 | 27.71 | 27.5 | 27.58 | 27.58 | +0.04 (+0.15%) | 1,706,808 |
| 11 Dec 2017 | USD | 27.59 | 27.74 | 27.47 | 27.54 | 27.54 | -0.05 (-0.18%) | 2,516,310 |
| 8 Dec 2017 | USD | 27.15 | 27.6 | 27.15 | 27.59 | 27.59 | +0.52 (+1.92%) | 2,530,325 |
| 7 Dec 2017 | USD | 26.85 | 27.245 | 26.8414 | 27.07 | 27.07 | +0.15 (+0.56%) | 2,215,307 |
| 6 Dec 2017 | USD | 26.8 | 26.93 | 26.64 | 26.92 | 26.92 | +0.14 (+0.52%) | 2,312,477 |
| 5 Dec 2017 | USD | 26.78 | 27.04 | 26.78 | 26.78 | 26.78 | 0.0 (0.0%) | 2,061,265 |
| 4 Dec 2017 | USD | 27.22 | 27.255 | 26.76 | 26.78 | 26.78 | -0.41 (-1.51%) | 2,520,996 |
| 1 Dec 2017 | USD | 26.78 | 27.19 | 26.75 | 27.19 | 27.19 | +0.34 (+1.27%) | 2,209,250 |
| 30 Nov 2017 | USD | 26.8 | 26.978 | 26.59 | 26.85 | 26.85 | +0.05 (+0.19%) | 2,779,084 |
| 29 Nov 2017 | USD | 26.87 | 27.18 | 26.69 | 26.8 | 26.8 | -0.13 (-0.48%) | 3,363,379 |
| 28 Nov 2017 | USD | 26.8 | 26.99 | 26.74 | 26.93 | 26.93 | +0.09 (+0.34%) | 2,485,468 |
| 27 Nov 2017 | USD | 27.01 | 27.14 | 26.82 | 26.84 | 26.84 | -0.2 (-0.74%) | 2,615,097 |
| 24 Nov 2017 | USD | 27.25 | 27.44 | 27.02 | 27.04 | 27.04 | -0.17 (-0.62%) | 1,126,842 |
| 23 Nov 2017 | USD | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.0 (0.0%) | 0 |
