| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 39.6 | 40.42 | 39.55 | 40.37 | 40.37 | +0.73 (+1.84%) | 823,347 |
| 5 Jan 2018 | USD | 39.63 | 39.915 | 39.55 | 39.64 | 39.64 | +0.05 (+0.13%) | 1,021,861 |
| 4 Jan 2018 | USD | 40.3 | 40.4 | 39.44 | 39.59 | 39.59 | -0.72 (-1.79%) | 1,220,812 |
| 3 Jan 2018 | USD | 41.12 | 41.12 | 40.29 | 40.31 | 40.31 | -0.68 (-1.66%) | 621,213 |
| 2 Jan 2018 | USD | 41.13 | 41.315 | 40.64 | 40.99 | 40.99 | -0.04 (-0.10%) | 1,904,256 |
| 1 Jan 2018 | USD | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.01 | 41.3 | 40.85 | 41.03 | 41.03 | +0.15 (+0.37%) | 715,934 |
| 28 Dec 2017 | USD | 40.7 | 40.94 | 40.63 | 40.88 | 40.88 | +0.13 (+0.32%) | 756,510 |
| 27 Dec 2017 | USD | 40.85 | 41 | 40.56 | 40.75 | 40.75 | -0.05 (-0.12%) | 586,838 |
| 26 Dec 2017 | USD | 40.35 | 41.05 | 40.28 | 40.8 | 40.8 | +0.49 (+1.22%) | 1,209,465 |
| 25 Dec 2017 | USD | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.37 | 40.54 | 40.15 | 40.31 | 40.31 | +0.08 (+0.20%) | 804,737 |
| 21 Dec 2017 | USD | 40.75 | 40.76 | 40.07 | 40.23 | 40.23 | -0.45 (-1.11%) | 869,439 |
| 20 Dec 2017 | USD | 41.38 | 41.51 | 40.67 | 40.68 | 40.68 | -0.71 (-1.72%) | 1,133,735 |
| 19 Dec 2017 | USD | 42.53 | 42.635 | 41.3 | 41.39 | 41.39 | -1.11 (-2.61%) | 806,372 |
| 18 Dec 2017 | USD | 42.54 | 43.04 | 42.47 | 42.5 | 42.5 | -0.08 (-0.19%) | 1,066,254 |
| 15 Dec 2017 | USD | 42.87 | 43.01 | 42.53 | 42.58 | 42.58 | -0.38 (-0.88%) | 2,140,488 |
| 14 Dec 2017 | USD | 43.12 | 43.205 | 42.83 | 42.96 | 42.96 | -0.1 (-0.23%) | 398,582 |
| 13 Dec 2017 | USD | 43.65 | 43.86 | 43.04 | 43.06 | 43.06 | -0.49 (-1.13%) | 451,294 |
| 12 Dec 2017 | USD | 43.39 | 43.6 | 43.27 | 43.55 | 43.55 | +0.12 (+0.28%) | 644,284 |
| 11 Dec 2017 | USD | 43.3 | 43.57 | 43.01 | 43.43 | 43.43 | +0.15 (+0.35%) | 971,060 |
| 8 Dec 2017 | USD | 42.97 | 43.33 | 42.815 | 43.28 | 43.28 | +0.29 (+0.67%) | 454,780 |
| 7 Dec 2017 | USD | 42.96 | 43.07 | 42.66 | 42.99 | 42.99 | +0.06 (+0.14%) | 826,963 |
| 6 Dec 2017 | USD | 42.92 | 43.22 | 42.54 | 42.93 | 42.93 | +0.06 (+0.14%) | 674,374 |
| 5 Dec 2017 | USD | 42.79 | 43.15 | 42.665 | 42.87 | 42.87 | +0.12 (+0.28%) | 1,026,569 |
| 4 Dec 2017 | USD | 42.84 | 43.119 | 42.36 | 42.75 | 42.75 | -0.05 (-0.12%) | 1,959,512 |
| 1 Dec 2017 | USD | 42.46 | 43.05 | 42.4 | 42.8 | 42.8 | +0.42 (+0.99%) | 1,754,214 |
| 30 Nov 2017 | USD | 42.47 | 42.57 | 42.16 | 42.38 | 42.38 | -0.09 (-0.21%) | 663,257 |
| 29 Nov 2017 | USD | 42.03 | 42.71 | 41.92 | 42.47 | 42.47 | +0.35 (+0.83%) | 522,316 |
| 28 Nov 2017 | USD | 42.1 | 42.28 | 41.77 | 42.12 | 42.12 | -0.01 (-0.02%) | 1,138,949 |
