| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 28.02 | 28.26 | 27.23 | 28.15 | 28.15 | +0.16 (+0.57%) | 83,856 |
| 2 Jan 2018 | USD | 27.67 | 28.29 | 26.895 | 27.99 | 27.99 | +0.4 (+1.45%) | 121,447 |
| 1 Jan 2018 | USD | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 27.91 | 28 | 27.59 | 27.59 | 27.59 | -0.29 (-1.04%) | 46,759 |
| 28 Dec 2017 | USD | 27.68 | 27.97 | 27.22 | 27.88 | 27.88 | +0.24 (+0.87%) | 72,438 |
| 27 Dec 2017 | USD | 27.88 | 28 | 27.26 | 27.64 | 27.64 | -0.21 (-0.75%) | 49,902 |
| 26 Dec 2017 | USD | 28.37 | 28.49 | 27.84 | 27.85 | 27.85 | -0.54 (-1.90%) | 83,132 |
| 25 Dec 2017 | USD | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 28.52 | 28.68 | 28.26 | 28.39 | 28.39 | -0.02 (-0.07%) | 50,146 |
| 21 Dec 2017 | USD | 28.63 | 28.67 | 28.23 | 28.41 | 28.41 | -0.1 (-0.35%) | 77,731 |
| 20 Dec 2017 | USD | 28.63 | 28.78 | 28.25 | 28.51 | 28.51 | -0.09 (-0.31%) | 112,017 |
| 19 Dec 2017 | USD | 28.65 | 28.69 | 28.26 | 28.6 | 28.6 | +0.1 (+0.35%) | 114,994 |
| 18 Dec 2017 | USD | 28.2 | 28.869 | 28.17 | 28.5 | 28.5 | +0.38 (+1.35%) | 255,234 |
| 15 Dec 2017 | USD | 27.12 | 28.2 | 26.855 | 28.12 | 28.12 | +1.01 (+3.73%) | 211,425 |
| 14 Dec 2017 | USD | 27.48 | 27.76 | 26.98 | 27.11 | 27.11 | -0.27 (-0.99%) | 99,161 |
| 13 Dec 2017 | USD | 27.28 | 28.0099 | 27.24 | 27.38 | 27.38 | +0.15 (+0.55%) | 97,417 |
| 12 Dec 2017 | USD | 27.29 | 27.39 | 26.85 | 27.23 | 27.23 | +0.14 (+0.52%) | 79,630 |
| 11 Dec 2017 | USD | 27.28 | 27.42 | 26.98 | 27.09 | 27.09 | -0.21 (-0.77%) | 66,154 |
| 8 Dec 2017 | USD | 27.5 | 27.89 | 27.05 | 27.3 | 27.3 | -0.1 (-0.36%) | 88,534 |
| 7 Dec 2017 | USD | 27.33 | 27.8899 | 27.14 | 27.4 | 27.4 | -0.13 (-0.47%) | 94,753 |
| 6 Dec 2017 | USD | 27.58 | 27.84 | 27.41 | 27.53 | 27.53 | -0.14 (-0.51%) | 57,385 |
| 5 Dec 2017 | USD | 28.24 | 28.24 | 27.67 | 27.67 | 27.67 | -0.45 (-1.60%) | 70,842 |
| 4 Dec 2017 | USD | 27.99 | 28.44 | 27.48 | 28.12 | 28.12 | +0.53 (+1.92%) | 90,724 |
| 1 Dec 2017 | USD | 27.79 | 28.095 | 26.77 | 27.59 | 27.59 | -0.23 (-0.83%) | 113,756 |
| 30 Nov 2017 | USD | 28.18 | 28.3 | 27.73 | 27.82 | 27.82 | -0.25 (-0.89%) | 343,195 |
| 29 Nov 2017 | USD | 27.24 | 28.22 | 26.85 | 28.07 | 28.07 | +0.98 (+3.62%) | 221,483 |
| 28 Nov 2017 | USD | 26.33 | 27.15 | 26.28 | 27.09 | 27.09 | +0.8 (+3.04%) | 120,052 |
| 27 Nov 2017 | USD | 26.43 | 26.65 | 26.28 | 26.29 | 26.29 | -0.14 (-0.53%) | 61,526 |
| 24 Nov 2017 | USD | 26.77 | 26.77 | 26.355 | 26.43 | 26.43 | -0.29 (-1.09%) | 38,820 |
| 23 Nov 2017 | USD | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.0 (0.0%) | 0 |
