| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 33.5 | 33.99 | 33.4479 | 33.82 | 33.82 | +0.45 (+1.35%) | 54,145 |
| 2 Jan 2018 | USD | 33 | 33.37 | 32.8 | 33.37 | 33.37 | +0.58 (+1.77%) | 41,852 |
| 1 Jan 2018 | USD | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 33.3 | 33.4496 | 32.79 | 32.79 | 32.79 | -0.38 (-1.15%) | 38,759 |
| 28 Dec 2017 | USD | 33.2 | 33.22 | 32.9301 | 33.17 | 33.17 | +0.17 (+0.52%) | 16,898 |
| 27 Dec 2017 | USD | 33 | 33.19 | 32.9038 | 33 | 33 | +0.1 (+0.30%) | 30,490 |
| 26 Dec 2017 | USD | 32.8 | 33 | 32.7202 | 32.9 | 32.9 | +0.07 (+0.21%) | 27,922 |
| 25 Dec 2017 | USD | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 32.51 | 32.8838 | 32.48 | 32.83 | 32.83 | +0.52 (+1.61%) | 48,780 |
| 21 Dec 2017 | USD | 32 | 32.469 | 31.92 | 32.31 | 32.31 | -0.125 (-0.39%) | 30,410 |
| 20 Dec 2017 | USD | 32.73 | 32.73 | 32.25 | 32.435 | 32.435 | +0.135 (+0.42%) | 30,456 |
| 19 Dec 2017 | USD | 32.97 | 32.97 | 32.17 | 32.3 | 32.3 | +0.14 (+0.44%) | 26,159 |
| 18 Dec 2017 | USD | 32.31 | 32.3251 | 32.01 | 32.16 | 32.16 | +0.2 (+0.63%) | 41,249 |
| 15 Dec 2017 | USD | 31.86 | 32.06 | 31.7602 | 31.96 | 31.96 | +0.12 (+0.38%) | 19,351 |
| 14 Dec 2017 | USD | 32.38 | 32.495 | 31.7 | 31.84 | 31.84 | -0.47 (-1.45%) | 19,543 |
| 13 Dec 2017 | USD | 31.91 | 32.48 | 31.91 | 32.31 | 32.31 | +0.36 (+1.13%) | 16,226 |
| 12 Dec 2017 | USD | 32.93 | 32.93 | 31.8715 | 31.95 | 31.95 | -0.483 (-1.49%) | 43,981 |
| 11 Dec 2017 | USD | 32.89 | 32.98 | 32.31 | 32.4334 | 32.4334 | -0.047 (-0.14%) | 37,044 |
| 8 Dec 2017 | USD | 32.1 | 32.59 | 32.1 | 32.48 | 32.48 | +0.56 (+1.75%) | 112,527 |
| 7 Dec 2017 | USD | 31.32 | 31.973 | 31.2 | 31.92 | 31.92 | +1.32 (+4.31%) | 23,839 |
| 6 Dec 2017 | USD | 30.96 | 31.01 | 30.1736 | 30.6 | 30.6 | -0.45 (-1.45%) | 16,997 |
| 5 Dec 2017 | USD | 31.11 | 31.5 | 31 | 31.05 | 31.05 | -0.03 (-0.10%) | 15,766 |
| 4 Dec 2017 | USD | 31.98 | 32.3 | 31.08 | 31.08 | 31.08 | -0.61 (-1.92%) | 68,629 |
| 1 Dec 2017 | USD | 31.54 | 31.9088 | 30.85 | 31.69 | 31.69 | +0.02 (+0.06%) | 18,864 |
| 30 Nov 2017 | USD | 31.11 | 31.7399 | 31.11 | 31.67 | 31.67 | +0.47 (+1.51%) | 30,221 |
| 29 Nov 2017 | USD | 31.19 | 31.5 | 31.01 | 31.2 | 31.2 | -0.01 (-0.03%) | 19,191 |
| 28 Nov 2017 | USD | 31.15 | 31.309 | 30.9265 | 31.21 | 31.21 | +0.06 (+0.19%) | 17,241 |
| 27 Nov 2017 | USD | 31.53 | 31.652 | 31.15 | 31.15 | 31.15 | -0.37 (-1.17%) | 18,414 |
| 24 Nov 2017 | USD | 31.33 | 31.5528 | 31.21 | 31.52 | 31.52 | +0.3 (+0.96%) | 18,302 |
| 23 Nov 2017 | USD | 31.2198 | 31.2198 | 31.2198 | 31.2198 | 31.2198 | 0.0 (0.0%) | 0 |
