| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | USD | 32.84 | 33.24 | 32.6 | 32.96 | 32.96 | +0.24 (+0.73%) | 458,427 |
| 12 Dec 2017 | USD | 32.08 | 32.86 | 31.92 | 32.72 | 32.72 | +0.68 (+2.12%) | 441,817 |
| 11 Dec 2017 | USD | 32.84 | 32.84 | 31.96 | 32.04 | 32.04 | -0.46 (-1.42%) | 472,430 |
| 8 Dec 2017 | USD | 32.72 | 32.92 | 32.5 | 32.5 | 32.5 | +0.18 (+0.56%) | 495,099 |
| 7 Dec 2017 | USD | 31.5 | 32.58 | 31.5 | 32.32 | 32.32 | +0.82 (+2.60%) | 901,934 |
| 6 Dec 2017 | USD | 31.54 | 31.92 | 31.36 | 31.5 | 31.5 | -0.04 (-0.13%) | 259,001 |
| 5 Dec 2017 | USD | 31.1 | 31.98 | 31.1 | 31.54 | 31.54 | +0.52 (+1.68%) | 521,107 |
| 4 Dec 2017 | USD | 30.96 | 31.2 | 30.52 | 31.02 | 31.02 | +0.06 (+0.19%) | 436,998 |
| 1 Dec 2017 | USD | 31.16 | 31.16 | 30.2 | 30.96 | 30.96 | -0.24 (-0.77%) | 925,487 |
| 30 Nov 2017 | USD | 31.8 | 31.9 | 31.02 | 31.2 | 31.2 | -0.4 (-1.27%) | 1,116,925 |
| 29 Nov 2017 | USD | 32.7 | 32.7 | 31.36 | 31.6 | 31.6 | -0.7 (-2.17%) | 767,220 |
| 28 Nov 2017 | USD | 33 | 33 | 31.78 | 32.3 | 32.3 | -0.48 (-1.46%) | 411,088 |
| 27 Nov 2017 | USD | 32.9 | 33 | 32.48 | 32.78 | 32.78 | -0.22 (-0.67%) | 278,345 |
| 24 Nov 2017 | USD | 32.6 | 33.04 | 32.28 | 33 | 33 | +0.26 (+0.79%) | 293,735 |
| 23 Nov 2017 | USD | 32.82 | 33.86 | 32.5 | 32.74 | 32.74 | -0.08 (-0.24%) | 296,232 |
| 22 Nov 2017 | USD | 32.52 | 32.98 | 32.2 | 32.82 | 32.82 | -0.06 (-0.18%) | 785,733 |
| 21 Nov 2017 | USD | 31.92 | 33 | 31.92 | 32.88 | 32.88 | +0.3 (+0.92%) | 472,047 |
| 20 Nov 2017 | USD | 32.56 | 33.04 | 32.36 | 32.58 | 32.58 | +0.02 (+0.06%) | 355,848 |
| 17 Nov 2017 | USD | 33.44 | 33.46 | 32.3 | 32.56 | 32.56 | -0.36 (-1.09%) | 435,419 |
| 16 Nov 2017 | USD | 33.02 | 33.32 | 32.7 | 32.92 | 32.92 | +0.3 (+0.92%) | 425,536 |
| 15 Nov 2017 | USD | 32.66 | 33 | 31.8 | 32.62 | 32.62 | -0.16 (-0.49%) | 474,060 |
| 14 Nov 2017 | USD | 33.32 | 33.7 | 32.5 | 32.78 | 32.78 | -0.54 (-1.62%) | 410,051 |
| 13 Nov 2017 | USD | 34.1 | 34.3 | 33.14 | 33.32 | 33.32 | -0.46 (-1.36%) | 784,039 |
| 10 Nov 2017 | USD | 34.02 | 34.1 | 33.04 | 33.78 | 33.78 | -0.24 (-0.71%) | 645,010 |
| 9 Nov 2017 | USD | 34.24 | 34.62 | 33.4 | 34.02 | 34.02 | +0.1 (+0.29%) | 738,830 |
| 8 Nov 2017 | USD | 32.72 | 33.98 | 32.52 | 33.92 | 33.92 | +1.22 (+3.73%) | 1,024,467 |
| 7 Nov 2017 | USD | 32.98 | 33.38 | 32.04 | 32.7 | 32.7 | +0.06 (+0.18%) | 1,773,522 |
| 6 Nov 2017 | USD | 31.44 | 32.98 | 31.22 | 32.64 | 32.64 | +1.22 (+3.88%) | 1,087,818 |
| 3 Nov 2017 | USD | 31.78 | 31.78 | 30.78 | 31.42 | 31.42 | -0.14 (-0.44%) | 796,471 |
| 2 Nov 2017 | USD | 31.76 | 31.78 | 31.3 | 31.56 | 31.56 | +0.2 (+0.64%) | 971,801 |
