| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 31.73 | 32.11 | 31.71 | 32.04 | 32.04 | +0.64 (+2.04%) | 22,508 |
| 2 Jan 2018 | USD | 31.94 | 31.98 | 31.4 | 31.4 | 31.4 | -0.45 (-1.41%) | 23,967 |
| 1 Jan 2018 | USD | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.99 | 32.13 | 31.841 | 31.85 | 31.85 | -0.15 (-0.47%) | 21,312 |
| 28 Dec 2017 | USD | 31.9 | 32 | 31.8139 | 32 | 32 | +0.07 (+0.22%) | 47,273 |
| 27 Dec 2017 | USD | 31.87 | 32.04 | 31.8 | 31.93 | 31.93 | +0.08 (+0.25%) | 39,952 |
| 26 Dec 2017 | USD | 31.39 | 32.3699 | 31.31 | 31.85 | 31.85 | +0.54 (+1.72%) | 36,451 |
| 25 Dec 2017 | USD | 31.3101 | 31.3101 | 31.3101 | 31.3101 | 31.3101 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.17 | 31.48 | 31.17 | 31.3101 | 31.3101 | +0.097 (+0.31%) | 18,667 |
| 21 Dec 2017 | USD | 31.13 | 31.36 | 31.028 | 31.2134 | 31.2134 | +0.103 (+0.33%) | 25,648 |
| 20 Dec 2017 | USD | 30.8 | 31.18 | 30.67 | 31.11 | 31.11 | +0.62 (+2.03%) | 24,703 |
| 19 Dec 2017 | USD | 30.24 | 30.52 | 30.18 | 30.49 | 30.49 | +0.38 (+1.26%) | 20,852 |
| 18 Dec 2017 | USD | 29.99 | 30.305 | 29.98 | 30.11 | 30.11 | +0.24 (+0.80%) | 77,951 |
| 15 Dec 2017 | USD | 30.38 | 30.38 | 29.81 | 29.87 | 29.87 | -0.32 (-1.06%) | 42,008 |
| 14 Dec 2017 | USD | 29.77 | 30.3 | 29.77 | 30.19 | 30.19 | +0.41 (+1.38%) | 33,992 |
| 13 Dec 2017 | USD | 30.56 | 30.6 | 28.7 | 29.78 | 29.78 | -0.82 (-2.68%) | 53,178 |
| 12 Dec 2017 | USD | 31.4 | 31.4 | 30.5 | 30.6 | 30.6 | -0.51 (-1.64%) | 23,146 |
| 11 Dec 2017 | USD | 31.04 | 31.32 | 30.95 | 31.11 | 31.11 | +0.16 (+0.52%) | 31,335 |
| 8 Dec 2017 | USD | 30.98 | 31.25 | 30.765 | 30.95 | 30.95 | +0.32 (+1.04%) | 38,660 |
| 7 Dec 2017 | USD | 30.19 | 30.66 | 30.12 | 30.63 | 30.63 | +0.56 (+1.86%) | 21,819 |
| 6 Dec 2017 | USD | 30.72 | 30.72 | 29.9125 | 30.07 | 30.07 | -0.88 (-2.84%) | 24,112 |
| 5 Dec 2017 | USD | 30.76 | 31.1784 | 30.72 | 30.95 | 30.95 | +0.39 (+1.28%) | 8,244 |
| 4 Dec 2017 | USD | 30.8 | 30.88 | 30.48 | 30.56 | 30.56 | -0.74 (-2.36%) | 30,257 |
| 1 Dec 2017 | USD | 31.41 | 31.89 | 31.28 | 31.3 | 31.3 | +0.07 (+0.22%) | 28,237 |
| 30 Nov 2017 | USD | 31.5 | 31.5 | 30.95 | 31.23 | 31.23 | -0.05 (-0.16%) | 25,544 |
| 29 Nov 2017 | USD | 31.86 | 31.92 | 31.17 | 31.28 | 31.28 | -0.52 (-1.64%) | 22,055 |
| 28 Nov 2017 | USD | 31.93 | 31.9776 | 31.74 | 31.8 | 31.8 | -0.371 (-1.15%) | 23,241 |
| 27 Nov 2017 | USD | 32.16 | 32.3 | 31.96 | 32.171 | 32.171 | +0.001 (+0.0%) | 16,428 |
| 24 Nov 2017 | USD | 31.93 | 32.17 | 31.81 | 32.17 | 32.17 | +0.46 (+1.45%) | 47,119 |
| 23 Nov 2017 | USD | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.0 (0.0%) | 0 |
