| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 29.31 | 29.31 | 28 | 28.13 | 28.13 | -1.21 (-4.12%) | 52,079 |
| 3 Jan 2018 | USD | 28.09 | 29.5 | 28.01 | 29.34 | 29.34 | +1.34 (+4.79%) | 71,364 |
| 2 Jan 2018 | USD | 28.94 | 28.94 | 27.64 | 28 | 28 | -1.06 (-3.65%) | 164,381 |
| 1 Jan 2018 | USD | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 29.3 | 29.37 | 28.71 | 29.06 | 29.06 | -0.17 (-0.58%) | 78,415 |
| 28 Dec 2017 | USD | 28.9 | 29.29 | 27.38 | 29.23 | 29.23 | +0.19 (+0.65%) | 127,714 |
| 27 Dec 2017 | USD | 29.47 | 29.64 | 28.2 | 29.04 | 29.04 | -0.23 (-0.79%) | 73,251 |
| 26 Dec 2017 | USD | 27.59 | 29.52 | 27.58 | 29.27 | 29.27 | +1.4 (+5.02%) | 132,651 |
| 25 Dec 2017 | USD | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 28.99 | 29.21 | 26.94 | 27.87 | 27.87 | -1.08 (-3.73%) | 138,069 |
| 21 Dec 2017 | USD | 29.67 | 30.8366 | 28.37 | 28.95 | 28.95 | -0.91 (-3.05%) | 91,456 |
| 20 Dec 2017 | USD | 29.77 | 31.28 | 28.521 | 29.86 | 29.86 | -0.04 (-0.13%) | 143,786 |
| 19 Dec 2017 | USD | 30.31 | 31.63 | 27.961 | 29.9 | 29.9 | -0.61 (-2.00%) | 198,165 |
| 18 Dec 2017 | USD | 28.24 | 30.71 | 27.6949 | 30.51 | 30.51 | +2.22 (+7.85%) | 237,121 |
| 15 Dec 2017 | USD | 27.8 | 29.49 | 26.725 | 28.29 | 28.29 | +0.25 (+0.89%) | 1,356,935 |
| 14 Dec 2017 | USD | 28.15 | 28.17 | 27.4 | 28.04 | 28.04 | +0.91 (+3.35%) | 140,415 |
| 13 Dec 2017 | USD | 26.77 | 27.62 | 26.65 | 27.13 | 27.13 | +0.12 (+0.44%) | 181,154 |
| 12 Dec 2017 | USD | 27.9682 | 28.42 | 26.315 | 27.01 | 27.01 | -0.66 (-2.39%) | 163,759 |
| 11 Dec 2017 | USD | 28.91 | 29.15 | 27.62 | 27.67 | 27.67 | -1.42 (-4.88%) | 62,796 |
| 8 Dec 2017 | USD | 28.66 | 29.48 | 28.5708 | 29.09 | 29.09 | +0.84 (+2.97%) | 56,068 |
| 7 Dec 2017 | USD | 27.23 | 28.42 | 27.23 | 28.25 | 28.25 | +0.89 (+3.25%) | 85,015 |
| 6 Dec 2017 | USD | 28.44 | 28.645 | 26.8647 | 27.36 | 27.36 | -1.32 (-4.60%) | 154,949 |
| 5 Dec 2017 | USD | 29.86 | 30.25 | 28.25 | 28.68 | 28.68 | -1.31 (-4.37%) | 234,302 |
| 4 Dec 2017 | USD | 30.7 | 30.989 | 28.8053 | 29.99 | 29.99 | -0.25 (-0.83%) | 240,407 |
| 1 Dec 2017 | USD | 28.81 | 30.9599 | 28.66 | 30.24 | 30.24 | +1.66 (+5.81%) | 118,969 |
| 30 Nov 2017 | USD | 27.79 | 29.48 | 27.79 | 28.58 | 28.58 | +0.77 (+2.77%) | 135,307 |
| 29 Nov 2017 | USD | 28.68 | 30.37 | 27.29 | 27.81 | 27.81 | -1 (-3.47%) | 134,795 |
| 28 Nov 2017 | USD | 28.75 | 29.005 | 28.42 | 28.81 | 28.81 | -0.1 (-0.35%) | 97,289 |
| 27 Nov 2017 | USD | 28.68 | 29.5 | 27.94 | 28.91 | 28.91 | +0.04 (+0.14%) | 130,130 |
| 24 Nov 2017 | USD | 29.25 | 29.54 | 28.0101 | 28.87 | 28.87 | -0.14 (-0.48%) | 28,772 |
