| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 25.87 | 26.55 | 25.13 | 26.49 | 26.49 | +0.03 (+0.11%) | 2,404,387 |
| 2 Jan 2018 | USD | 25.55 | 26.5 | 25.33 | 26.46 | 26.46 | +0.85 (+3.32%) | 1,635,291 |
| 1 Jan 2018 | USD | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.73 | 26.03 | 25.26 | 25.61 | 25.61 | -0.15 (-0.58%) | 1,780,691 |
| 28 Dec 2017 | USD | 26.09 | 26.29 | 25.52 | 25.76 | 25.76 | -0.25 (-0.96%) | 857,542 |
| 27 Dec 2017 | USD | 26.11 | 26.54 | 25.78 | 26.01 | 26.01 | -0.06 (-0.23%) | 1,222,758 |
| 26 Dec 2017 | USD | 25.53 | 26.27 | 25.33 | 26.07 | 26.07 | +0.55 (+2.16%) | 1,144,984 |
| 25 Dec 2017 | USD | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 25.6 | 25.98 | 25.19 | 25.52 | 25.52 | -0.16 (-0.62%) | 917,268 |
| 21 Dec 2017 | USD | 25.28 | 25.74 | 25.08 | 25.68 | 25.68 | +0.28 (+1.10%) | 1,225,282 |
| 20 Dec 2017 | USD | 25.42 | 25.6 | 25 | 25.4 | 25.4 | -0.08 (-0.31%) | 1,615,470 |
| 19 Dec 2017 | USD | 25.13 | 25.85 | 24.93 | 25.48 | 25.48 | +0.25 (+0.99%) | 1,831,757 |
| 18 Dec 2017 | USD | 25.92 | 26 | 25.01 | 25.23 | 25.23 | -0.72 (-2.77%) | 1,812,905 |
| 15 Dec 2017 | USD | 26.13 | 26.54 | 25.8 | 25.95 | 25.95 | -0.11 (-0.42%) | 1,955,452 |
| 14 Dec 2017 | USD | 26 | 27.16 | 25.83 | 26.06 | 26.06 | +0.01 (+0.04%) | 1,623,883 |
| 13 Dec 2017 | USD | 25.7 | 26.06 | 25.04 | 26.05 | 26.05 | +0.49 (+1.92%) | 1,778,776 |
| 12 Dec 2017 | USD | 26.25 | 26.25 | 24.94 | 25.56 | 25.56 | -0.93 (-3.51%) | 1,871,568 |
| 11 Dec 2017 | USD | 26.61 | 26.9 | 25.32 | 26.49 | 26.49 | -0.67 (-2.47%) | 2,747,504 |
| 8 Dec 2017 | USD | 28.76 | 29.97 | 26.95 | 27.16 | 27.16 | -2.01 (-6.89%) | 2,483,405 |
| 7 Dec 2017 | USD | 30.86 | 30.98 | 28.45 | 29.17 | 29.17 | +0.71 (+2.49%) | 2,154,378 |
| 6 Dec 2017 | USD | 28.22 | 28.8789 | 27.25 | 28.46 | 28.46 | +0.1 (+0.35%) | 1,002,028 |
| 5 Dec 2017 | USD | 28.39 | 29.18 | 28.08 | 28.36 | 28.36 | +0.05 (+0.18%) | 512,607 |
| 4 Dec 2017 | USD | 29 | 29.43 | 28.05 | 28.31 | 28.31 | -0.41 (-1.43%) | 473,336 |
| 1 Dec 2017 | USD | 29.11 | 29.38 | 28.32 | 28.72 | 28.72 | -0.49 (-1.68%) | 351,988 |
| 30 Nov 2017 | USD | 29.65 | 29.8948 | 28.9167 | 29.21 | 29.21 | -0.2 (-0.68%) | 346,153 |
| 29 Nov 2017 | USD | 31.29 | 31.68 | 29.22 | 29.41 | 29.41 | -1.81 (-5.80%) | 481,170 |
| 28 Nov 2017 | USD | 30.88 | 31.44 | 30.84 | 31.22 | 31.22 | +0.39 (+1.27%) | 185,510 |
| 27 Nov 2017 | USD | 31.29 | 31.65 | 30.81 | 30.83 | 30.83 | -0.45 (-1.44%) | 383,078 |
| 24 Nov 2017 | USD | 30.16 | 31.8 | 30.1 | 31.28 | 31.28 | +1.29 (+4.30%) | 365,611 |
| 23 Nov 2017 | USD | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0 (0.0%) | 0 |
