| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 33.54 | 33.54 | 32.68 | 32.69 | 32.69 | -0.89 (-2.65%) | 591,322 |
| 2 Jan 2018 | USD | 33.81 | 34.15 | 33.43 | 33.58 | 33.58 | -0.16 (-0.47%) | 776,126 |
| 1 Jan 2018 | USD | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.54 | 34.61 | 33.52 | 33.74 | 33.74 | -0.78 (-2.26%) | 580,894 |
| 28 Dec 2017 | USD | 34.45 | 34.66 | 34.29 | 34.52 | 34.52 | +0.1 (+0.29%) | 310,210 |
| 27 Dec 2017 | USD | 34.5 | 34.65 | 34.24 | 34.42 | 34.42 | -0.09 (-0.26%) | 396,752 |
| 26 Dec 2017 | USD | 34.36 | 34.89 | 34.22 | 34.51 | 34.51 | +0.21 (+0.61%) | 542,364 |
| 25 Dec 2017 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 34.48 | 34.48 | 33.94 | 34.3 | 34.3 | -0.09 (-0.26%) | 981,074 |
| 21 Dec 2017 | USD | 33.5 | 34.53 | 33.19 | 34.39 | 34.39 | +0.96 (+2.87%) | 1,194,536 |
| 20 Dec 2017 | USD | 33.6 | 33.8 | 33.29 | 33.43 | 33.43 | -0.14 (-0.42%) | 864,228 |
| 19 Dec 2017 | USD | 33.54 | 33.65 | 33.31 | 33.57 | 33.57 | +0.04 (+0.12%) | 431,764 |
| 18 Dec 2017 | USD | 32.93 | 33.6 | 32.92 | 33.53 | 33.53 | +0.93 (+2.85%) | 577,018 |
| 15 Dec 2017 | USD | 31.97 | 32.78 | 31.89 | 32.6 | 32.6 | +0.62 (+1.94%) | 965,675 |
| 14 Dec 2017 | USD | 33.12 | 33.16 | 31.9 | 31.98 | 31.98 | -1 (-3.03%) | 701,687 |
| 13 Dec 2017 | USD | 32.83 | 33.305 | 32.742 | 32.98 | 32.98 | +0.28 (+0.86%) | 944,772 |
| 12 Dec 2017 | USD | 32.46 | 32.81 | 32.38 | 32.7 | 32.7 | +0.25 (+0.77%) | 493,657 |
| 11 Dec 2017 | USD | 31.9 | 32.67 | 31.87 | 32.45 | 32.45 | +0.57 (+1.79%) | 426,762 |
| 8 Dec 2017 | USD | 31.61 | 32.33 | 31.4 | 31.88 | 31.88 | +0.51 (+1.63%) | 565,435 |
| 7 Dec 2017 | USD | 31.26 | 31.52 | 31.18 | 31.37 | 31.37 | +0.01 (+0.03%) | 427,601 |
| 6 Dec 2017 | USD | 31.53 | 31.7575 | 31.19 | 31.36 | 31.36 | -0.21 (-0.67%) | 438,849 |
| 5 Dec 2017 | USD | 31.6 | 31.88 | 31.48 | 31.57 | 31.57 | -0.16 (-0.50%) | 602,682 |
| 4 Dec 2017 | USD | 31.35 | 31.91 | 31.32 | 31.73 | 31.73 | +0.62 (+1.99%) | 610,661 |
| 1 Dec 2017 | USD | 30.96 | 31.205 | 30.66 | 31.11 | 31.11 | +0.26 (+0.84%) | 820,673 |
| 30 Nov 2017 | USD | 30.63 | 30.91 | 30.44 | 30.85 | 30.85 | +0.33 (+1.08%) | 394,233 |
| 29 Nov 2017 | USD | 30.59 | 30.69 | 30.13 | 30.52 | 30.52 | -0.07 (-0.23%) | 590,845 |
| 28 Nov 2017 | USD | 30.12 | 30.86 | 29.905 | 30.59 | 30.59 | +1.29 (+4.40%) | 1,556,377 |
| 27 Nov 2017 | USD | 28.92 | 29.56 | 28.81 | 29.3 | 29.3 | +0.45 (+1.56%) | 497,351 |
| 24 Nov 2017 | USD | 28.73 | 28.9 | 28.62 | 28.85 | 28.85 | +0.18 (+0.63%) | 240,077 |
| 23 Nov 2017 | USD | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.0 (0.0%) | 0 |
