| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | USD | 31.71 | 31.75 | 31.38 | 31.65 | 31.65 | +0.07 (+0.22%) | 688,713 |
| 11 Jan 2018 | USD | 31.48 | 31.61 | 31.35 | 31.58 | 31.58 | +0.2 (+0.64%) | 576,341 |
| 10 Jan 2018 | USD | 31.31 | 31.47 | 30.98 | 31.38 | 31.38 | +0.01 (+0.03%) | 792,845 |
| 9 Jan 2018 | USD | 31.23 | 31.48 | 31.07 | 31.37 | 31.37 | +0.42 (+1.36%) | 714,046 |
| 8 Jan 2018 | USD | 30.74 | 31.09 | 30.39 | 30.95 | 30.95 | +0.19 (+0.62%) | 449,272 |
| 5 Jan 2018 | USD | 31.19 | 31.19 | 30.67 | 30.76 | 30.76 | -0.16 (-0.52%) | 738,177 |
| 4 Jan 2018 | USD | 30.93 | 31.16 | 30.78 | 30.92 | 30.92 | +0.07 (+0.23%) | 547,854 |
| 3 Jan 2018 | USD | 30.9 | 31.13 | 30.73 | 30.85 | 30.85 | -0.02 (-0.06%) | 551,820 |
| 2 Jan 2018 | USD | 30.98 | 31.15 | 30.51 | 30.87 | 30.87 | -0.09 (-0.29%) | 673,588 |
| 1 Jan 2018 | USD | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.23 | 31.35 | 30.93 | 30.96 | 30.96 | -0.14 (-0.45%) | 754,170 |
| 28 Dec 2017 | USD | 31 | 31.18 | 30.62 | 31.1 | 31.1 | +0.18 (+0.58%) | 449,066 |
| 27 Dec 2017 | USD | 30.99 | 31.0075 | 30.75 | 30.92 | 30.92 | -0.03 (-0.10%) | 410,541 |
| 26 Dec 2017 | USD | 30.63 | 31 | 30.52 | 30.95 | 30.95 | +0.34 (+1.11%) | 438,705 |
| 25 Dec 2017 | USD | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.05 | 31.05 | 30.43 | 30.61 | 30.61 | -0.35 (-1.13%) | 535,604 |
| 21 Dec 2017 | USD | 31.15 | 31.23 | 30.71 | 30.96 | 30.96 | -0.16 (-0.51%) | 868,152 |
| 20 Dec 2017 | USD | 31.72 | 31.95 | 31.12 | 31.12 | 31.12 | -0.51 (-1.61%) | 746,886 |
| 19 Dec 2017 | USD | 30.95 | 31.8 | 30.86 | 31.63 | 31.63 | +0.63 (+2.03%) | 1,390,070 |
| 18 Dec 2017 | USD | 30.98 | 31.39 | 30.92 | 31 | 31 | +0.15 (+0.49%) | 1,160,410 |
| 15 Dec 2017 | USD | 29.09 | 30.93 | 29.08 | 30.85 | 30.85 | +2.06 (+7.16%) | 4,180,800 |
| 14 Dec 2017 | USD | 29.19 | 29.4 | 28.78 | 28.79 | 28.79 | -0.24 (-0.83%) | 483,196 |
| 13 Dec 2017 | USD | 29.11 | 29.38 | 28.97 | 29.03 | 29.03 | -0.05 (-0.17%) | 429,536 |
| 12 Dec 2017 | USD | 29.4 | 29.715 | 29.04 | 29.08 | 29.08 | -0.15 (-0.51%) | 492,596 |
| 11 Dec 2017 | USD | 29.13 | 29.76 | 29.13 | 29.23 | 29.23 | +0.21 (+0.72%) | 383,497 |
| 8 Dec 2017 | USD | 29.56 | 29.59 | 28.96 | 29.02 | 29.02 | -0.23 (-0.79%) | 359,297 |
| 7 Dec 2017 | USD | 28.65 | 29.28 | 28.63 | 29.25 | 29.25 | +0.57 (+1.99%) | 471,204 |
| 6 Dec 2017 | USD | 29.2 | 29.52 | 28.61 | 28.68 | 28.68 | -0.73 (-2.48%) | 1,098,928 |
| 5 Dec 2017 | USD | 29.86 | 29.94 | 29.31 | 29.41 | 29.41 | -0.36 (-1.21%) | 751,309 |
| 4 Dec 2017 | USD | 29.95 | 30.56 | 29.74 | 29.77 | 29.77 | +0.18 (+0.61%) | 516,467 |
