| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 31.41 | 31.53 | 30.91 | 31.05 | 30.531 | -0.55 (-1.74%) | 1,352,013 |
| 9 Jan 2018 | USD | 31.85 | 32.22 | 31.56 | 31.6 | 31.0718 | -0.14 (-0.44%) | 727,941 |
| 8 Jan 2018 | USD | 31.42 | 31.78 | 31.32 | 31.74 | 31.2094 | +0.11 (+0.35%) | 968,767 |
| 5 Jan 2018 | USD | 31.8 | 31.83 | 31.26 | 31.63 | 31.1013 | -0.06 (-0.19%) | 1,147,115 |
| 4 Jan 2018 | USD | 32.37 | 32.48 | 31.68 | 31.69 | 31.1603 | -0.41 (-1.28%) | 1,222,850 |
| 3 Jan 2018 | USD | 32.14 | 32.48 | 31.95 | 32.1 | 31.5634 | +0.17 (+0.53%) | 1,281,463 |
| 2 Jan 2018 | USD | 31.6 | 31.94 | 31.25 | 31.93 | 31.3963 | +0.49 (+1.56%) | 1,677,081 |
| 1 Jan 2018 | USD | 31.44 | 31.44 | 31.44 | 31.44 | 30.9145 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.38 | 31.59 | 30.99 | 31.44 | 30.9145 | +0.23 (+0.74%) | 643,171 |
| 28 Dec 2017 | USD | 31.31 | 31.31 | 30.9 | 31.21 | 30.6883 | +0.02 (+0.06%) | 475,033 |
| 27 Dec 2017 | USD | 31.29 | 31.48 | 31.05 | 31.19 | 30.6686 | -0.1 (-0.32%) | 714,047 |
| 26 Dec 2017 | USD | 30.72 | 31.38 | 30.71 | 31.29 | 30.767 | +0.55 (+1.79%) | 559,584 |
| 25 Dec 2017 | USD | 30.74 | 30.74 | 30.74 | 30.74 | 30.2262 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.03 | 31.08 | 30.23 | 30.74 | 30.2262 | -0.07 (-0.23%) | 1,312,636 |
| 21 Dec 2017 | USD | 30.23 | 30.87 | 29.99 | 30.81 | 30.295 | +0.77 (+2.56%) | 1,134,353 |
| 20 Dec 2017 | USD | 30.14 | 30.19 | 29.59 | 30.04 | 29.5379 | +0.14 (+0.47%) | 1,540,082 |
| 19 Dec 2017 | USD | 31.06 | 31.76 | 29.77 | 29.9 | 29.4002 | -1.16 (-3.73%) | 2,088,035 |
| 18 Dec 2017 | USD | 30.46 | 31.145 | 30.29 | 31.06 | 30.5408 | +0.93 (+3.09%) | 842,045 |
| 15 Dec 2017 | USD | 30.55 | 30.73 | 30.05 | 30.13 | 29.6264 | -0.09 (-0.30%) | 1,662,931 |
| 14 Dec 2017 | USD | 31.15 | 31.22 | 29.83 | 30.22 | 29.7148 | -0.88 (-2.83%) | 981,078 |
| 13 Dec 2017 | USD | 31.16 | 31.28 | 30.8 | 31.1 | 30.5801 | -0.09 (-0.29%) | 1,062,012 |
| 12 Dec 2017 | USD | 31.54 | 32.03 | 31.09 | 31.19 | 30.6686 | -0.32 (-1.02%) | 1,415,076 |
| 11 Dec 2017 | USD | 32.49 | 32.49 | 31.21 | 31.51 | 30.9833 | -0.92 (-2.84%) | 1,311,817 |
| 8 Dec 2017 | USD | 31.72 | 32.59 | 31.635 | 32.43 | 31.8879 | +1 (+3.18%) | 1,568,014 |
| 7 Dec 2017 | USD | 30.3 | 31.44 | 30.08 | 31.43 | 30.9046 | +1.193 (+4.01%) | 1,427,222 |
| 7 Dec 2017 |
|
|||||||
| 6 Dec 2017 | USD | 31.08 | 31.32 | 30.63 | 30.64 | 29.7119 | -0.59 (-1.89%) | 624,262 |
| 5 Dec 2017 | USD | 31.46 | 31.77 | 31.09 | 31.23 | 30.284 | -0.23 (-0.73%) | 997,168 |
| 4 Dec 2017 | USD | 30.68 | 31.8 | 30.51 | 31.46 | 30.507 | +1.26 (+4.17%) | 1,177,177 |
| 1 Dec 2017 | USD | 30.83 | 30.83 | 29.6 | 30.2 | 29.2852 | -0.56 (-1.82%) | 924,489 |
| 30 Nov 2017 | USD | 30.56 | 30.89 | 30.14 | 30.76 | 29.8282 | +0.36 (+1.18%) | 1,655,296 |
