| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 36.13 | 36.53 | 36.07 | 36.23 | 36.23 | -0.09 (-0.25%) | 391,505 |
| 9 Jan 2018 | USD | 36.85 | 36.95 | 36.3 | 36.32 | 36.32 | -0.49 (-1.33%) | 425,143 |
| 8 Jan 2018 | USD | 36.09 | 36.86 | 35.92 | 36.81 | 36.81 | +0.84 (+2.34%) | 639,026 |
| 5 Jan 2018 | USD | 36.59 | 36.81 | 35.84 | 35.97 | 35.97 | -0.53 (-1.45%) | 679,537 |
| 4 Jan 2018 | USD | 36.75 | 37.06 | 36.24 | 36.5 | 36.5 | -0.21 (-0.57%) | 886,658 |
| 3 Jan 2018 | USD | 37.6 | 37.71 | 36.68 | 36.71 | 36.71 | -0.9 (-2.39%) | 594,370 |
| 2 Jan 2018 | USD | 37.75 | 38.05 | 36.9 | 37.61 | 37.61 | -0.14 (-0.37%) | 650,414 |
| 1 Jan 2018 | USD | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 37.7 | 38.21 | 37.2937 | 37.75 | 37.75 | +0.03 (+0.08%) | 4,521,602 |
| 28 Dec 2017 | USD | 37.56 | 38.25 | 37.49 | 37.72 | 37.72 | +0.3 (+0.80%) | 558,039 |
| 27 Dec 2017 | USD | 36.99 | 37.72 | 36.7201 | 37.42 | 37.42 | +0.39 (+1.05%) | 800,331 |
| 26 Dec 2017 | USD | 37.15 | 37.55 | 36.69 | 37.03 | 37.03 | -0.12 (-0.32%) | 653,658 |
| 25 Dec 2017 | USD | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 39.1 | 39.12 | 36.83 | 37.15 | 37.15 | -1.96 (-5.01%) | 1,109,932 |
| 21 Dec 2017 | USD | 38.66 | 40.23 | 38.48 | 39.11 | 39.11 | +2.57 (+7.03%) | 1,251,206 |
| 20 Dec 2017 | USD | 36.17 | 36.7 | 35.8 | 36.54 | 36.54 | +0.36 (+1.00%) | 574,253 |
| 19 Dec 2017 | USD | 36.79 | 36.87 | 36.125 | 36.18 | 36.18 | -0.69 (-1.87%) | 483,110 |
| 18 Dec 2017 | USD | 37.22 | 37.7329 | 36.48 | 36.87 | 36.87 | -0.29 (-0.78%) | 493,490 |
| 15 Dec 2017 | USD | 36.86 | 37.47 | 36.34 | 37.16 | 37.16 | +0.35 (+0.95%) | 800,416 |
| 14 Dec 2017 | USD | 37.18 | 37.71 | 36.53 | 36.81 | 36.81 | -0.46 (-1.23%) | 551,954 |
| 13 Dec 2017 | USD | 36.93 | 37.61 | 36.7 | 37.27 | 37.27 | +0.57 (+1.55%) | 529,657 |
| 12 Dec 2017 | USD | 37.08 | 37.94 | 36.6249 | 36.7 | 36.7 | -0.49 (-1.32%) | 527,281 |
| 11 Dec 2017 | USD | 37.49 | 38.1833 | 37.16 | 37.19 | 37.19 | -0.32 (-0.85%) | 528,917 |
| 8 Dec 2017 | USD | 38.13 | 38.65 | 37.41 | 37.51 | 37.51 | -0.24 (-0.64%) | 554,831 |
| 7 Dec 2017 | USD | 37.55 | 38.53 | 36.99 | 37.75 | 37.75 | +0.2 (+0.53%) | 1,456,658 |
| 6 Dec 2017 | USD | 37.22 | 38.15 | 37.11 | 37.55 | 37.55 | +0.14 (+0.37%) | 452,389 |
| 5 Dec 2017 | USD | 37.41 | 38.44 | 36.64 | 37.41 | 37.41 | -0.17 (-0.45%) | 759,958 |
| 4 Dec 2017 | USD | 39.4 | 39.85 | 37.42 | 37.58 | 37.58 | -1.72 (-4.38%) | 1,087,533 |
| 1 Dec 2017 | USD | 40.71 | 40.99 | 38.85 | 39.3 | 39.3 | -1.69 (-4.12%) | 796,709 |
| 30 Nov 2017 | USD | 41.41 | 42 | 40.48 | 40.99 | 40.99 | -0.14 (-0.34%) | 503,486 |
