| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 62.47 | 62.82 | 58.5 | 60.1 | 60.1 | -2.22 (-3.56%) | 1,007,712 |
| 3 Jan 2018 | USD | 59.85 | 62.54 | 58.88 | 62.32 | 62.32 | +2.49 (+4.16%) | 294,002 |
| 2 Jan 2018 | USD | 57.75 | 59.925 | 56.5 | 59.83 | 59.83 | +2.66 (+4.65%) | 410,918 |
| 1 Jan 2018 | USD | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 60.73 | 60.73 | 57.0486 | 57.17 | 57.17 | -3.45 (-5.69%) | 318,470 |
| 28 Dec 2017 | USD | 60.45 | 60.73 | 59.61 | 60.62 | 60.62 | +0.15 (+0.25%) | 168,981 |
| 27 Dec 2017 | USD | 59.85 | 60.69 | 59.38 | 60.47 | 60.47 | +0.65 (+1.09%) | 250,601 |
| 26 Dec 2017 | USD | 57.9 | 60.819 | 57.2395 | 59.82 | 59.82 | +1.7 (+2.92%) | 340,769 |
| 25 Dec 2017 | USD | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 54.25 | 58.25 | 54.25 | 58.12 | 58.12 | +3.99 (+7.37%) | 520,149 |
| 21 Dec 2017 | USD | 52.55 | 54.45 | 52.515 | 54.13 | 54.13 | +1.56 (+2.97%) | 232,646 |
| 20 Dec 2017 | USD | 53.09 | 53.09 | 51.82 | 52.57 | 52.57 | -0.28 (-0.53%) | 154,600 |
| 19 Dec 2017 | USD | 52.8 | 53.5 | 52.06 | 52.85 | 52.85 | +0.13 (+0.25%) | 231,799 |
| 18 Dec 2017 | USD | 52.16 | 53.175 | 52 | 52.72 | 52.72 | +0.6 (+1.15%) | 289,845 |
| 15 Dec 2017 | USD | 52.38 | 53.125 | 51.62 | 52.12 | 52.12 | -0.25 (-0.48%) | 677,014 |
| 14 Dec 2017 | USD | 55.11 | 55.21 | 52.22 | 52.37 | 52.37 | -2.63 (-4.78%) | 424,079 |
| 13 Dec 2017 | USD | 56.09 | 57.22 | 53.8 | 55 | 55 | -1.08 (-1.93%) | 369,024 |
| 12 Dec 2017 | USD | 61.66 | 62.7863 | 55.83 | 56.08 | 56.08 | -5.34 (-8.69%) | 571,979 |
| 11 Dec 2017 | USD | 60.85 | 62.83 | 59.9825 | 61.42 | 61.42 | +0.45 (+0.74%) | 304,691 |
| 8 Dec 2017 | USD | 61.44 | 62.6099 | 60.57 | 60.97 | 60.97 | +0.14 (+0.23%) | 443,590 |
| 7 Dec 2017 | USD | 59.45 | 61.03 | 58.735 | 60.83 | 60.83 | +1.82 (+3.08%) | 257,154 |
| 6 Dec 2017 | USD | 61.09 | 61.81 | 57.06 | 59.01 | 59.01 | -2.32 (-3.78%) | 403,139 |
| 5 Dec 2017 | USD | 62.33 | 63.28 | 60.81 | 61.33 | 61.33 | -0.93 (-1.49%) | 301,294 |
| 4 Dec 2017 | USD | 61.69 | 63.38 | 61.69 | 62.26 | 62.26 | +1.09 (+1.78%) | 313,865 |
| 1 Dec 2017 | USD | 62 | 62.32 | 59.1393 | 61.17 | 61.17 | -0.38 (-0.62%) | 227,002 |
| 30 Nov 2017 | USD | 59.45 | 61.77 | 59.04 | 61.55 | 61.55 | +2.39 (+4.04%) | 245,399 |
| 29 Nov 2017 | USD | 61.54 | 61.54 | 58.62 | 59.16 | 59.16 | -2.28 (-3.71%) | 292,708 |
| 28 Nov 2017 | USD | 61.5 | 61.6 | 60.66 | 61.44 | 61.44 | +0.27 (+0.44%) | 206,525 |
| 27 Nov 2017 | USD | 61.48 | 61.6272 | 60.55 | 61.17 | 61.17 | -0.09 (-0.15%) | 182,682 |
| 24 Nov 2017 | USD | 61.29 | 61.94 | 60.83 | 61.26 | 61.26 | -0.04 (-0.07%) | 81,099 |
