| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 34.02 | 34.85 | 32.2 | 34.23 | 17.115 | +3.12 (+10.03%) | 2,444,518 |
| 21 Dec 2017 | USD | 31.77 | 31.9 | 30.1 | 31.11 | 15.555 | -0.54 (-1.71%) | 1,147,233 |
| 20 Dec 2017 | USD | 30.93 | 31.79 | 30.74 | 31.65 | 15.825 | +1.4 (+4.63%) | 517,022 |
| 19 Dec 2017 | USD | 30.83 | 31.25 | 29.81 | 30.25 | 15.125 | -0.58 (-1.88%) | 348,427 |
| 18 Dec 2017 | USD | 30.63 | 31.51 | 30.29 | 30.83 | 15.415 | +0.83 (+2.77%) | 506,492 |
| 15 Dec 2017 | USD | 29.47 | 30.48 | 29.14 | 30 | 15 | +0.61 (+2.08%) | 1,914,660 |
| 14 Dec 2017 | USD | 29.85 | 29.85 | 28.61 | 29.39 | 14.695 | +0.13 (+0.44%) | 394,449 |
| 13 Dec 2017 | USD | 28.57 | 29.72 | 28.25 | 29.26 | 14.63 | +0.76 (+2.67%) | 558,265 |
| 12 Dec 2017 | USD | 28.01 | 28.83 | 28.01 | 28.5 | 14.25 | +0.41 (+1.46%) | 321,164 |
| 11 Dec 2017 | USD | 29.85 | 29.9123 | 27.8735 | 28.09 | 14.045 | -1.56 (-5.26%) | 769,807 |
| 8 Dec 2017 | USD | 29.77 | 30.355 | 28.88 | 29.65 | 14.825 | +0.37 (+1.26%) | 569,788 |
| 7 Dec 2017 | USD | 28.16 | 30.14 | 28.16 | 29.28 | 14.64 | +1.18 (+4.20%) | 1,517,189 |
| 6 Dec 2017 | USD | 29.47 | 29.839 | 27.46 | 28.1 | 14.05 | -1.11 (-3.80%) | 1,029,315 |
| 5 Dec 2017 | USD | 29.72 | 31.24 | 29.09 | 29.21 | 14.605 | -0.6 (-2.01%) | 786,580 |
| 4 Dec 2017 | USD | 31.36 | 31.73 | 29.71 | 29.81 | 14.905 | -1.31 (-4.21%) | 880,753 |
| 1 Dec 2017 | USD | 30.32 | 31.322 | 30.02 | 31.12 | 15.56 | +1.13 (+3.77%) | 1,818,509 |
| 30 Nov 2017 | USD | 32.63 | 33 | 29.31 | 29.99 | 14.995 | -4.75 (-13.67%) | 3,892,561 |
| 29 Nov 2017 | USD | 36.74 | 36.79 | 34.21 | 34.74 | 17.37 | -1.97 (-5.37%) | 388,977 |
| 28 Nov 2017 | USD | 35.8 | 37.82 | 34.51 | 36.71 | 18.355 | +0.015 (+0.04%) | 547,547 |
| 27 Nov 2017 | USD | 36.91 | 39.7 | 36.06 | 36.695 | 18.3475 | +0.495 (+1.37%) | 503,585 |
| 24 Nov 2017 | USD | 41.67 | 43.155 | 35.9999 | 36.2 | 18.1 | -4.45 (-10.95%) | 525,712 |
| 23 Nov 2017 | USD | 40.65 | 40.65 | 40.65 | 40.65 | 20.325 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 36.83 | 40.98 | 36.7324 | 40.65 | 20.325 | +4.12 (+11.28%) | 531,010 |
| 21 Nov 2017 | USD | 33.5 | 36.91 | 33.45 | 36.53 | 18.265 | +3.11 (+9.31%) | 368,651 |
| 20 Nov 2017 | USD | 36.81 | 37.0561 | 33.21 | 33.42 | 16.71 | -2.99 (-8.21%) | 489,569 |
| 17 Nov 2017 | USD | 36.65 | 37.1 | 35.3182 | 36.41 | 18.205 | +0.43 (+1.20%) | 360,963 |
| 16 Nov 2017 | USD | 35.49 | 37.6 | 33.452 | 35.98 | 17.99 | +7.28 (+25.37%) | 741,213 |
| 15 Nov 2017 | USD | 28.64 | 28.88 | 27.35 | 28.7 | 14.35 | -0.28 (-0.97%) | 213,202 |
| 14 Nov 2017 | USD | 29.48 | 29.48 | 28.38 | 28.98 | 14.49 | -0.53 (-1.80%) | 197,585 |
| 13 Nov 2017 | USD | 29.55 | 29.99 | 29.05 | 29.51 | 14.755 | -0.04 (-0.14%) | 141,767 |
