| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 35.08 | 35.15 | 34.94 | 35.14 | 35.14 | +0.3 (+0.86%) | 14,141 |
| 2 Jan 2018 | USD | 34.96 | 35.1213 | 34.84 | 34.84 | 34.84 | -0.27 (-0.77%) | 1,763 |
| 1 Jan 2018 | USD | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.13 | 35.2 | 35.09 | 35.11 | 35.11 | -0.06 (-0.17%) | 9,636 |
| 28 Dec 2017 | USD | 35.03 | 35.21 | 35.03 | 35.17 | 35.17 | +0.16 (+0.46%) | 3,126 |
| 27 Dec 2017 | USD | 35.18 | 35.18 | 34.99 | 35.01 | 35.01 | -0.014 (-0.04%) | 2,625 |
| 26 Dec 2017 | USD | 35.07 | 35.26 | 34.9 | 35.0236 | 35.0236 | -0.083 (-0.24%) | 2,380 |
| 25 Dec 2017 | USD | 35.1065 | 35.1065 | 35.1065 | 35.1065 | 35.1065 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.95 | 35.1065 | 34.92 | 35.1065 | 35.1065 | +0.086 (+0.25%) | 7,925 |
| 21 Dec 2017 | USD | 35.1 | 35.17 | 35.0101 | 35.02 | 35.02 | +0.11 (+0.32%) | 5,779 |
| 20 Dec 2017 | USD | 35.01 | 35.04 | 34.91 | 34.91 | 34.91 | -0.16 (-0.46%) | 2,995 |
| 19 Dec 2017 | USD | 35.37 | 35.5484 | 35.07 | 35.07 | 35.07 | -0.29 (-0.82%) | 7,174 |
| 18 Dec 2017 | USD | 35.68 | 35.68 | 35.325 | 35.36 | 35.36 | +0.18 (+0.51%) | 5,808 |
| 15 Dec 2017 | USD | 35 | 35.266 | 34.9801 | 35.18 | 35.18 | +0.36 (+1.03%) | 7,114 |
| 14 Dec 2017 | USD | 35.0985 | 35.0985 | 34.82 | 34.82 | 34.82 | -0.19 (-0.54%) | 4,965 |
| 13 Dec 2017 | USD | 35.19 | 35.29 | 34.93 | 35.01 | 35.01 | -0.25 (-0.71%) | 4,781 |
| 12 Dec 2017 | USD | 35.0924 | 35.36 | 35.0924 | 35.26 | 35.26 | +0.14 (+0.40%) | 5,412 |
| 11 Dec 2017 | USD | 35.1599 | 35.1814 | 35.06 | 35.12 | 35.12 | -0.07 (-0.20%) | 5,619 |
| 8 Dec 2017 | USD | 35.06 | 35.2 | 35.06 | 35.19 | 35.19 | +0.185 (+0.53%) | 4,955 |
| 7 Dec 2017 | USD | 34.81 | 35.0871 | 34.8 | 35.0052 | 35.0052 | +0.178 (+0.51%) | 3,565 |
| 6 Dec 2017 | USD | 34.85 | 34.95 | 34.72 | 34.8272 | 34.8272 | +0.011 (+0.03%) | 103,455 |
| 5 Dec 2017 | USD | 34.94 | 35.14 | 34.8 | 34.816 | 34.816 | -0.164 (-0.47%) | 7,380 |
| 4 Dec 2017 | USD | 35.226 | 35.2505 | 34.98 | 34.98 | 34.98 | -0.01 (-0.03%) | 5,707 |
| 1 Dec 2017 | USD | 34.9201 | 35.18 | 34.578 | 34.99 | 34.99 | -0.12 (-0.34%) | 14,596 |
| 30 Nov 2017 | USD | 35.4304 | 35.4304 | 35.065 | 35.11 | 35.11 | +0.07 (+0.20%) | 3,476 |
| 29 Nov 2017 | USD | 35.2589 | 35.2589 | 34.97 | 35.04 | 35.04 | +0.1 (+0.29%) | 4,259 |
| 28 Nov 2017 | USD | 34.53 | 34.9524 | 34.52 | 34.94 | 34.94 | +0.444 (+1.29%) | 15,217 |
| 27 Nov 2017 | USD | 34.4628 | 34.52 | 34.4628 | 34.4958 | 34.4958 | +0.116 (+0.34%) | 5,552 |
| 24 Nov 2017 | USD | 34.38 | 34.4 | 34.34 | 34.38 | 34.38 | +0.06 (+0.17%) | 3,322 |
| 23 Nov 2017 | USD | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
