| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 27.27 | 27.59 | 26.74 | 27.12 | 27.12 | +0.13 (+0.48%) | 8,238 |
| 26 Dec 2017 | USD | 27.68 | 27.68 | 26.85 | 26.99 | 26.99 | -0.87 (-3.12%) | 19,804 |
| 25 Dec 2017 | USD | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 28.57 | 28.7 | 27.8058 | 27.86 | 27.86 | -0.74 (-2.59%) | 8,039 |
| 21 Dec 2017 | USD | 28.44 | 28.73 | 27.5594 | 28.6 | 28.6 | +0.34 (+1.20%) | 15,951 |
| 20 Dec 2017 | USD | 28.52 | 28.69 | 28.16 | 28.26 | 28.26 | -0.05 (-0.18%) | 4,109 |
| 19 Dec 2017 | USD | 29.03 | 29.2385 | 28.28 | 28.31 | 28.31 | -0.55 (-1.91%) | 10,441 |
| 18 Dec 2017 | USD | 29.25 | 29.38 | 28.7731 | 28.86 | 28.86 | -0.28 (-0.96%) | 15,693 |
| 15 Dec 2017 | USD | 28.3 | 29.46 | 27.29 | 29.14 | 29.14 | +0.84 (+2.97%) | 48,593 |
| 14 Dec 2017 | USD | 28.74 | 28.74 | 27.865 | 28.3 | 28.3 | -0.16 (-0.56%) | 21,889 |
| 13 Dec 2017 | USD | 27.435 | 28.73 | 27.435 | 28.46 | 28.46 | +1.19 (+4.36%) | 23,350 |
| 12 Dec 2017 | USD | 27.23 | 27.48 | 26.98 | 27.27 | 27.27 | +0.09 (+0.33%) | 13,347 |
| 11 Dec 2017 | USD | 27.27 | 27.3 | 27.1 | 27.18 | 27.18 | +0.06 (+0.22%) | 16,886 |
| 8 Dec 2017 | USD | 27.55 | 27.55 | 27.1 | 27.12 | 27.12 | -0.3 (-1.09%) | 15,415 |
| 7 Dec 2017 | USD | 27.35 | 27.76 | 27.18 | 27.42 | 27.42 | +0.11 (+0.40%) | 16,358 |
| 6 Dec 2017 | USD | 27.43 | 27.53 | 27.23 | 27.31 | 27.31 | -0.11 (-0.40%) | 8,564 |
| 5 Dec 2017 | USD | 27.88 | 27.88 | 27.42 | 27.42 | 27.42 | -0.54 (-1.93%) | 11,548 |
| 4 Dec 2017 | USD | 28.19 | 28.66 | 27.8 | 27.96 | 27.96 | +0.07 (+0.25%) | 16,391 |
| 1 Dec 2017 | USD | 28.79 | 28.79 | 27.4701 | 27.89 | 27.89 | -0.83 (-2.89%) | 18,318 |
| 30 Nov 2017 | USD | 29.3 | 29.3 | 28.5701 | 28.72 | 28.72 | -0.58 (-1.98%) | 9,113 |
| 29 Nov 2017 | USD | 28.52 | 29.39 | 28.39 | 29.3 | 29.3 | +0.69 (+2.41%) | 12,102 |
| 28 Nov 2017 | USD | 27.38 | 28.61 | 27.29 | 28.61 | 28.61 | +1.06 (+3.85%) | 12,597 |
| 27 Nov 2017 | USD | 28.1 | 28.12 | 27.35 | 27.55 | 27.55 | -0.64 (-2.27%) | 10,742 |
| 24 Nov 2017 | USD | 28.41 | 28.41 | 27.69 | 28.19 | 28.19 | -0.12 (-0.42%) | 2,623 |
| 23 Nov 2017 | USD | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 28.04 | 28.75 | 27.3863 | 28.31 | 28.31 | +0.26 (+0.93%) | 13,060 |
| 21 Nov 2017 | USD | 28.08 | 28.19 | 27.55 | 28.05 | 28.05 | +0.13 (+0.47%) | 5,859 |
| 20 Nov 2017 | USD | 27.93 | 28.04 | 27.619 | 27.92 | 27.92 | +0.12 (+0.43%) | 18,348 |
| 17 Nov 2017 | USD | 28.42 | 28.98 | 27.77 | 27.8 | 27.8 | -0.72 (-2.52%) | 11,848 |
| 16 Nov 2017 | USD | 27.8 | 28.86 | 27.8 | 28.52 | 28.52 | +0.86 (+3.11%) | 13,054 |
