| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 35.75 | 35.85 | 31.71 | 33.83 | 33.83 | -2.02 (-5.63%) | 257,155 |
| 3 Jan 2018 | USD | 36.21 | 36.47 | 35.57 | 35.85 | 35.85 | -0.07 (-0.19%) | 126,411 |
| 2 Jan 2018 | USD | 35.7 | 36.86 | 35.34 | 35.92 | 35.92 | +0.32 (+0.90%) | 192,054 |
| 1 Jan 2018 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.51 | 36.89 | 35.24 | 35.6 | 35.6 | +0.06 (+0.17%) | 130,674 |
| 28 Dec 2017 | USD | 36.95 | 37.25 | 35.35 | 35.54 | 35.54 | -1.25 (-3.40%) | 228,232 |
| 27 Dec 2017 | USD | 35.63 | 36.96 | 35.4 | 36.79 | 36.79 | +1.45 (+4.10%) | 212,528 |
| 26 Dec 2017 | USD | 33.59 | 35.6 | 33.306 | 35.34 | 35.34 | +2.1 (+6.32%) | 218,111 |
| 25 Dec 2017 | USD | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.41 | 33.75 | 32.2 | 33.24 | 33.24 | -0.17 (-0.51%) | 107,886 |
| 21 Dec 2017 | USD | 31.77 | 33.89 | 31.77 | 33.41 | 33.41 | +1.64 (+5.16%) | 275,036 |
| 20 Dec 2017 | USD | 31.81 | 32.11 | 31.51 | 31.77 | 31.77 | +0.08 (+0.25%) | 85,826 |
| 19 Dec 2017 | USD | 31.98 | 32.31 | 31.67 | 31.69 | 31.69 | -0.6 (-1.86%) | 145,709 |
| 18 Dec 2017 | USD | 32.06 | 32.4974 | 30.5 | 32.29 | 32.29 | +0.41 (+1.29%) | 143,966 |
| 15 Dec 2017 | USD | 31.77 | 32.47 | 30.695 | 31.88 | 31.88 | +0.29 (+0.92%) | 142,578 |
| 14 Dec 2017 | USD | 33.82 | 33.82 | 30.405 | 31.59 | 31.59 | -2.24 (-6.62%) | 291,517 |
| 13 Dec 2017 | USD | 32.18 | 34.44 | 32.18 | 33.83 | 33.83 | +1.79 (+5.59%) | 178,515 |
| 12 Dec 2017 | USD | 32.97 | 32.98 | 31.41 | 32.04 | 32.04 | -0.83 (-2.53%) | 156,360 |
| 11 Dec 2017 | USD | 32.21 | 33.37 | 30.76 | 32.87 | 32.87 | +0.37 (+1.14%) | 250,638 |
| 8 Dec 2017 | USD | 33.5 | 33.98 | 32.0502 | 32.5 | 32.5 | -0.78 (-2.34%) | 201,799 |
| 7 Dec 2017 | USD | 29.5 | 34.18 | 29.5 | 33.28 | 33.28 | +3.93 (+13.39%) | 376,872 |
| 6 Dec 2017 | USD | 29.04 | 29.425 | 28.02 | 29.35 | 29.35 | +0.12 (+0.41%) | 156,781 |
| 5 Dec 2017 | USD | 28.86 | 30 | 28.86 | 29.23 | 29.23 | +0.32 (+1.11%) | 92,584 |
| 4 Dec 2017 | USD | 31 | 31.59 | 28.31 | 28.91 | 28.91 | -2.23 (-7.16%) | 201,822 |
| 1 Dec 2017 | USD | 31.41 | 31.41 | 29.24 | 31.14 | 31.14 | +0.94 (+3.11%) | 229,612 |
| 30 Nov 2017 | USD | 26.38 | 31.175 | 26.38 | 30.2 | 30.2 | +2.92 (+10.70%) | 426,916 |
| 29 Nov 2017 | USD | 29.3 | 29.49 | 26.3 | 27.28 | 27.28 | -1.92 (-6.58%) | 210,768 |
| 28 Nov 2017 | USD | 28.54 | 29.44 | 27.4405 | 29.2 | 29.2 | +0.79 (+2.78%) | 208,241 |
| 27 Nov 2017 | USD | 28.26 | 29.23 | 26.74 | 28.41 | 28.41 | +0.08 (+0.28%) | 222,593 |
| 24 Nov 2017 | USD | 27.47 | 28.6058 | 27.09 | 28.33 | 28.33 | +1.05 (+3.85%) | 150,044 |
