| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 32.07 | 32.4 | 31.51 | 32.16 | 32.16 | +0.25 (+0.78%) | 128,505 |
| 9 Jan 2018 | USD | 32.21 | 32.43 | 31.751 | 31.91 | 31.91 | -0.3 (-0.93%) | 101,929 |
| 8 Jan 2018 | USD | 32.14 | 32.5 | 31.39 | 32.21 | 32.21 | +0.07 (+0.22%) | 188,926 |
| 5 Jan 2018 | USD | 31.24 | 32.89 | 30.95 | 32.14 | 32.14 | +0.95 (+3.05%) | 291,840 |
| 4 Jan 2018 | USD | 29.85 | 31.31 | 29.63 | 31.19 | 31.19 | +1.56 (+5.26%) | 228,441 |
| 3 Jan 2018 | USD | 28.97 | 29.79 | 28.73 | 29.63 | 29.63 | +0.69 (+2.38%) | 168,967 |
| 2 Jan 2018 | USD | 29.33 | 29.74 | 28.61 | 28.94 | 28.94 | -0.33 (-1.13%) | 215,754 |
| 1 Jan 2018 | USD | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 29.86 | 29.9 | 29.12 | 29.27 | 29.27 | -0.48 (-1.61%) | 241,436 |
| 28 Dec 2017 | USD | 29.8 | 30.39 | 29.73 | 29.75 | 29.75 | -0.16 (-0.53%) | 117,398 |
| 27 Dec 2017 | USD | 30.27 | 30.61 | 29.775 | 29.91 | 29.91 | -0.23 (-0.76%) | 141,656 |
| 26 Dec 2017 | USD | 29.63 | 30.33 | 29.5116 | 30.14 | 30.14 | +0.26 (+0.87%) | 105,136 |
| 25 Dec 2017 | USD | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.47 | 30.6 | 29.61 | 29.88 | 29.88 | -0.47 (-1.55%) | 122,313 |
| 21 Dec 2017 | USD | 30.87 | 31.41 | 29.64 | 30.35 | 30.35 | -0.64 (-2.07%) | 227,571 |
| 20 Dec 2017 | USD | 32.17 | 32.17 | 30.62 | 30.99 | 30.99 | -1.17 (-3.64%) | 230,695 |
| 19 Dec 2017 | USD | 32.34 | 32.57 | 32.13 | 32.16 | 32.16 | -0.17 (-0.53%) | 135,938 |
| 18 Dec 2017 | USD | 32.57 | 32.6777 | 32.2 | 32.33 | 32.33 | +0.2 (+0.62%) | 217,101 |
| 15 Dec 2017 | USD | 31.6 | 32.4 | 31.5085 | 32.13 | 32.13 | +0.42 (+1.32%) | 296,700 |
| 14 Dec 2017 | USD | 31.89 | 32.49 | 31.325 | 31.71 | 31.71 | +0.05 (+0.16%) | 228,929 |
| 13 Dec 2017 | USD | 29.92 | 31.92 | 29.92 | 31.66 | 31.66 | +1.53 (+5.08%) | 266,265 |
| 12 Dec 2017 | USD | 29.69 | 30.35 | 29.56 | 30.13 | 30.13 | +0.5 (+1.69%) | 113,921 |
| 11 Dec 2017 | USD | 29.88 | 30.23 | 29.53 | 29.63 | 29.63 | -0.12 (-0.40%) | 96,767 |
| 8 Dec 2017 | USD | 29.98 | 30.33 | 29.74 | 29.75 | 29.75 | -0.2 (-0.67%) | 86,851 |
| 7 Dec 2017 | USD | 29.5 | 30.2465 | 29.5 | 29.95 | 29.95 | +0.47 (+1.59%) | 155,479 |
| 6 Dec 2017 | USD | 28.7 | 29.76 | 28.45 | 29.48 | 29.48 | +0.76 (+2.65%) | 171,072 |
| 5 Dec 2017 | USD | 28.63 | 28.935 | 28.1601 | 28.72 | 28.72 | +0.15 (+0.53%) | 157,831 |
| 4 Dec 2017 | USD | 29.33 | 29.545 | 28.35 | 28.57 | 28.57 | -0.37 (-1.28%) | 230,252 |
| 1 Dec 2017 | USD | 29.96 | 30 | 28.6 | 28.94 | 28.94 | -0.84 (-2.82%) | 202,493 |
| 30 Nov 2017 | USD | 30.34 | 30.37 | 29.63 | 29.78 | 29.78 | -0.26 (-0.87%) | 220,935 |
