| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 29.91 | 30.2199 | 29.11 | 29.95 | 29.95 | +0.26 (+0.88%) | 198,011 |
| 25 Jan 2018 | USD | 30.31 | 30.51 | 29.46 | 29.69 | 29.69 | -0.45 (-1.49%) | 91,398 |
| 24 Jan 2018 | USD | 30.28 | 30.759 | 29.09 | 30.14 | 30.14 | -0.05 (-0.17%) | 102,869 |
| 23 Jan 2018 | USD | 30.1 | 30.99 | 29.7 | 30.19 | 30.19 | +0.15 (+0.50%) | 161,052 |
| 22 Jan 2018 | USD | 30.1 | 30.93 | 29.72 | 30.04 | 30.04 | +0.25 (+0.84%) | 184,012 |
| 19 Jan 2018 | USD | 29.65 | 30.24 | 29.51 | 29.79 | 29.79 | +0.18 (+0.61%) | 105,856 |
| 18 Jan 2018 | USD | 29.4 | 29.96 | 28.88 | 29.61 | 29.61 | +0.28 (+0.95%) | 107,805 |
| 17 Jan 2018 | USD | 28.93 | 30.6599 | 28.2362 | 29.33 | 29.33 | +0.52 (+1.80%) | 242,390 |
| 16 Jan 2018 | USD | 28.4 | 29.0617 | 27.1 | 28.81 | 28.81 | +0.38 (+1.34%) | 217,003 |
| 15 Jan 2018 | USD | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 28.31 | 29.01 | 27.72 | 28.43 | 28.43 | +0.12 (+0.42%) | 104,215 |
| 11 Jan 2018 | USD | 28.86 | 29.4 | 28.16 | 28.31 | 28.31 | -0.53 (-1.84%) | 90,244 |
| 10 Jan 2018 | USD | 29.04 | 29.245 | 28.11 | 28.84 | 28.84 | -0.34 (-1.17%) | 114,082 |
| 9 Jan 2018 | USD | 28.34 | 29.57 | 28.06 | 29.18 | 29.18 | +1.09 (+3.88%) | 191,326 |
| 8 Jan 2018 | USD | 27.08 | 28.17 | 26.72 | 28.09 | 28.09 | +1.01 (+3.73%) | 153,611 |
| 5 Jan 2018 | USD | 28.22 | 28.22 | 27 | 27.08 | 27.08 | -1.08 (-3.84%) | 164,680 |
| 4 Jan 2018 | USD | 27.97 | 28.7 | 27.485 | 28.16 | 28.16 | +0.38 (+1.37%) | 141,759 |
| 3 Jan 2018 | USD | 27.93 | 28.53 | 27.6524 | 27.78 | 27.78 | -0.19 (-0.68%) | 182,275 |
| 2 Jan 2018 | USD | 28.3 | 28.9 | 27.24 | 27.97 | 27.97 | -0.35 (-1.24%) | 173,496 |
| 1 Jan 2018 | USD | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 27.27 | 29.28 | 27.06 | 28.32 | 28.32 | +1.36 (+5.04%) | 236,412 |
| 28 Dec 2017 | USD | 25.75 | 27.0825 | 25.75 | 26.96 | 26.96 | +1.25 (+4.86%) | 152,166 |
| 27 Dec 2017 | USD | 26.01 | 26.3 | 25.25 | 25.71 | 25.71 | -0.3 (-1.15%) | 192,814 |
| 26 Dec 2017 | USD | 26.18 | 26.49 | 25.63 | 26.01 | 26.01 | -0.28 (-1.07%) | 144,386 |
| 25 Dec 2017 | USD | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 26.2571 | 26.7303 | 25.895 | 26.29 | 26.29 | +0.02 (+0.08%) | 95,082 |
| 21 Dec 2017 | USD | 25.55 | 26.9 | 25.261 | 26.27 | 26.27 | +0.72 (+2.82%) | 209,539 |
| 20 Dec 2017 | USD | 26.77 | 26.92 | 25.51 | 25.55 | 25.55 | -1.24 (-4.63%) | 146,886 |
| 19 Dec 2017 | USD | 27.19 | 27.36 | 26.47 | 26.79 | 26.79 | -0.21 (-0.78%) | 185,265 |
| 18 Dec 2017 | USD | 25.75 | 28.14 | 25.75 | 27 | 27 | +1.9 (+7.57%) | 438,721 |
