| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 30.12 | 30.16 | 30.0828 | 30.13 | 30.13 | -0.02 (-0.07%) | 1,742,368 |
| 26 Dec 2017 | USD | 30.15 | 30.175 | 30.12 | 30.15 | 30.15 | +0.02 (+0.07%) | 1,321,002 |
| 25 Dec 2017 | USD | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.1 | 30.195 | 30.1 | 30.13 | 30.13 | +0.01 (+0.03%) | 2,805,116 |
| 21 Dec 2017 | USD | 30.09 | 30.145 | 30.02 | 30.12 | 30.12 | -0.05 (-0.17%) | 2,882,587 |
| 20 Dec 2017 | USD | 30.03 | 30.2 | 30.02 | 30.17 | 30.17 | +0.02 (+0.07%) | 2,070,941 |
| 19 Dec 2017 | USD | 30 | 30.16 | 30 | 30.15 | 30.15 | +0.11 (+0.37%) | 3,721,664 |
| 18 Dec 2017 | USD | 30.05 | 30.0699 | 29.99 | 30.04 | 30.04 | -0.18 (-0.60%) | 3,490,553 |
| 15 Dec 2017 | USD | 30.34 | 30.36 | 30.17 | 30.22 | 30.22 | -0.26 (-0.85%) | 2,857,980 |
| 14 Dec 2017 | USD | 30.31 | 30.485 | 30.3 | 30.48 | 30.48 | +0.13 (+0.43%) | 2,364,636 |
| 13 Dec 2017 | USD | 30.31 | 30.36 | 30.251 | 30.35 | 30.35 | +0.01 (+0.03%) | 1,591,892 |
| 12 Dec 2017 | USD | 30.36 | 30.391 | 30.28 | 30.34 | 30.34 | -0.05 (-0.16%) | 2,647,454 |
| 11 Dec 2017 | USD | 30.49 | 30.49 | 30.39 | 30.39 | 30.39 | -0.1 (-0.33%) | 1,432,344 |
| 8 Dec 2017 | USD | 30.54 | 30.575 | 30.49 | 30.49 | 30.49 | -0.16 (-0.52%) | 2,307,789 |
| 7 Dec 2017 | USD | 30.77 | 30.78 | 30.615 | 30.65 | 30.65 | -0.1 (-0.33%) | 1,443,015 |
| 6 Dec 2017 | USD | 30.79 | 30.8 | 30.69 | 30.75 | 30.75 | 0.0 (0.0%) | 2,129,450 |
| 5 Dec 2017 | USD | 30.61 | 30.77 | 30.5233 | 30.75 | 30.75 | +0.1 (+0.33%) | 2,481,150 |
| 4 Dec 2017 | USD | 30.39 | 30.65 | 30.33 | 30.65 | 30.65 | +0.05 (+0.16%) | 3,040,301 |
| 1 Dec 2017 | USD | 30.57 | 31.03 | 30.5038 | 30.6 | 30.6 | +0.05 (+0.16%) | 5,995,815 |
| 30 Nov 2017 | USD | 30.68 | 30.693 | 30.42 | 30.55 | 30.55 | -0.25 (-0.81%) | 2,967,150 |
| 29 Nov 2017 | USD | 30.76 | 30.8645 | 30.691 | 30.8 | 30.8 | +0.01 (+0.03%) | 3,127,484 |
| 28 Nov 2017 | USD | 31.03 | 31.0472 | 30.78 | 30.79 | 30.79 | -0.3 (-0.96%) | 1,674,747 |
| 27 Nov 2017 | USD | 31.08 | 31.1232 | 31.035 | 31.09 | 31.09 | 0.0 (0.0%) | 1,154,483 |
| 24 Nov 2017 | USD | 31.09 | 31.1 | 31.06 | 31.09 | 31.09 | -0.05 (-0.16%) | 699,314 |
| 23 Nov 2017 | USD | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 31.11 | 31.17 | 31.1 | 31.14 | 31.14 | +0.03 (+0.10%) | 1,845,682 |
| 21 Nov 2017 | USD | 31.21 | 31.22 | 31.095 | 31.11 | 31.11 | -0.22 (-0.70%) | 1,944,416 |
| 20 Nov 2017 | USD | 31.34 | 31.38 | 31.2934 | 31.33 | 31.33 | -0.04 (-0.13%) | 1,980,584 |
| 17 Nov 2017 | USD | 31.33 | 31.38 | 31.305 | 31.37 | 31.37 | +0.09 (+0.29%) | 1,170,490 |
| 16 Nov 2017 | USD | 31.42 | 31.425 | 31.23 | 31.28 | 31.28 | -0.27 (-0.86%) | 1,738,311 |
