| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 30.55 | 30.57 | 30.285 | 30.39 | 30.39 | -0.1 (-0.33%) | 3,898,345 |
| 26 Dec 2017 | USD | 30.42 | 30.69 | 30.35 | 30.49 | 30.49 | +0.18 (+0.59%) | 2,427,130 |
| 25 Dec 2017 | USD | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 30.3 | 30.46 | 30.22 | 30.31 | 30.31 | -0.01 (-0.03%) | 4,144,277 |
| 21 Dec 2017 | USD | 30.06 | 30.39 | 29.995 | 30.32 | 30.32 | +0.27 (+0.90%) | 5,162,520 |
| 20 Dec 2017 | USD | 30.14 | 30.15 | 29.64 | 30.05 | 30.05 | -0.01 (-0.03%) | 7,750,944 |
| 19 Dec 2017 | USD | 30.29 | 30.345 | 30.03 | 30.06 | 30.06 | -0.08 (-0.27%) | 4,810,225 |
| 18 Dec 2017 | USD | 29.8 | 30.42 | 29.8 | 30.14 | 30.14 | +0.41 (+1.38%) | 7,266,237 |
| 15 Dec 2017 | USD | 29.8 | 30 | 29.58 | 29.73 | 29.73 | +0.05 (+0.17%) | 10,206,964 |
| 14 Dec 2017 | USD | 29.05 | 29.87 | 29.04 | 29.68 | 29.68 | +0.62 (+2.13%) | 6,172,881 |
| 13 Dec 2017 | USD | 29.04 | 29.2 | 28.895 | 29.06 | 29.06 | -0.02 (-0.07%) | 4,760,825 |
| 12 Dec 2017 | USD | 28.93 | 29.275 | 28.75 | 29.08 | 29.08 | +0.18 (+0.62%) | 4,871,152 |
| 11 Dec 2017 | USD | 28.53 | 29.09 | 28.42 | 28.9 | 28.9 | +0.35 (+1.23%) | 6,743,718 |
| 8 Dec 2017 | USD | 28.6 | 28.7 | 28.215 | 28.55 | 28.55 | +0.08 (+0.28%) | 8,941,823 |
| 7 Dec 2017 | USD | 28.37 | 28.55 | 28.18 | 28.47 | 28.47 | -0.22 (-0.77%) | 4,848,032 |
| 6 Dec 2017 | USD | 28.92 | 28.9925 | 28.55 | 28.69 | 28.69 | -0.38 (-1.31%) | 4,160,958 |
| 5 Dec 2017 | USD | 29.16 | 29.24 | 28.97 | 29.07 | 29.07 | +0.02 (+0.07%) | 3,888,665 |
| 4 Dec 2017 | USD | 29.33 | 29.49 | 29 | 29.05 | 29.05 | -0.24 (-0.82%) | 5,973,525 |
| 1 Dec 2017 | USD | 29.29 | 29.62 | 29.116 | 29.29 | 29.29 | +0.24 (+0.83%) | 6,037,003 |
| 30 Nov 2017 | USD | 28.47 | 29.24 | 28.36 | 29.05 | 29.05 | +0.73 (+2.58%) | 8,075,506 |
| 29 Nov 2017 | USD | 28.35 | 28.49 | 28.05 | 28.32 | 28.32 | -0.04 (-0.14%) | 6,372,715 |
| 28 Nov 2017 | USD | 28 | 28.4 | 27.81 | 28.36 | 28.36 | +0.38 (+1.36%) | 8,732,920 |
| 27 Nov 2017 | USD | 28 | 28.17 | 27.79 | 27.98 | 27.98 | -0.09 (-0.32%) | 8,213,156 |
| 24 Nov 2017 | USD | 27.87 | 28.42 | 27.8575 | 28.07 | 28.07 | +0.32 (+1.15%) | 3,377,363 |
| 23 Nov 2017 | USD | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 27.33 | 27.89 | 27.32 | 27.75 | 27.75 | +0.51 (+1.87%) | 4,854,636 |
| 21 Nov 2017 | USD | 27.44 | 27.62 | 27.19 | 27.24 | 27.24 | -0.08 (-0.29%) | 4,742,689 |
| 20 Nov 2017 | USD | 27.26 | 27.5 | 26.97 | 27.32 | 27.32 | +0.06 (+0.22%) | 3,588,807 |
| 17 Nov 2017 | USD | 27.03 | 27.35 | 26.8188 | 27.26 | 27.26 | +0.24 (+0.89%) | 4,270,444 |
| 16 Nov 2017 | USD | 27.47 | 27.51 | 26.98 | 27.02 | 27.02 | -0.48 (-1.75%) | 4,871,692 |
