| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 64.24 | 64.24 | 62.65 | 63.36 | 63.36 | -0.91 (-1.42%) | 338,802 |
| 1 Jan 2018 | USD | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 64.7 | 65.505 | 64.24 | 64.27 | 64.27 | +0.22 (+0.34%) | 180,321 |
| 28 Dec 2017 | USD | 64.02 | 64.19 | 62.9341 | 64.05 | 64.05 | +0.15 (+0.23%) | 98,333 |
| 27 Dec 2017 | USD | 63.59 | 64.58 | 63.29 | 63.9 | 63.9 | +0.37 (+0.58%) | 165,890 |
| 26 Dec 2017 | USD | 63.85 | 63.97 | 63.22 | 63.53 | 63.53 | -0.26 (-0.41%) | 154,238 |
| 25 Dec 2017 | USD | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 64.22 | 64.22 | 63.615 | 63.79 | 63.79 | -0.39 (-0.61%) | 85,167 |
| 21 Dec 2017 | USD | 64.8 | 64.8 | 64.1 | 64.18 | 64.18 | -0.28 (-0.43%) | 114,626 |
| 20 Dec 2017 | USD | 64.38 | 64.905 | 64.05 | 64.46 | 64.46 | +0.32 (+0.50%) | 141,485 |
| 19 Dec 2017 | USD | 64.77 | 64.77 | 63.82 | 64.14 | 64.14 | -0.6 (-0.93%) | 196,816 |
| 18 Dec 2017 | USD | 64.94 | 65.73 | 64.33 | 64.74 | 64.74 | +0.23 (+0.36%) | 219,416 |
| 15 Dec 2017 | USD | 62.23 | 64.82 | 62.18 | 64.51 | 64.51 | +2.33 (+3.75%) | 849,031 |
| 14 Dec 2017 | USD | 62.49 | 63.05 | 62.07 | 62.18 | 62.18 | -0.06 (-0.10%) | 186,280 |
| 13 Dec 2017 | USD | 62.81 | 62.96 | 61.75 | 62.24 | 62.24 | -0.61 (-0.97%) | 356,523 |
| 12 Dec 2017 | USD | 62.83 | 63.83 | 62.62 | 62.85 | 62.85 | -0.07 (-0.11%) | 181,537 |
| 11 Dec 2017 | USD | 63.75 | 63.94 | 62.37 | 62.92 | 62.92 | -0.91 (-1.43%) | 233,920 |
| 8 Dec 2017 | USD | 62.81 | 64.31 | 62.2 | 63.83 | 63.83 | +1.59 (+2.55%) | 411,364 |
| 7 Dec 2017 | USD | 62.49 | 62.97 | 61.95 | 62.24 | 62.24 | -0.2 (-0.32%) | 168,363 |
| 6 Dec 2017 | USD | 62.18 | 63.3 | 62.18 | 62.44 | 62.44 | +0.22 (+0.35%) | 142,884 |
| 5 Dec 2017 | USD | 63.68 | 63.98 | 62.185 | 62.22 | 62.22 | -1.21 (-1.91%) | 256,753 |
| 4 Dec 2017 | USD | 63.77 | 64.11 | 63.4 | 63.43 | 63.43 | +0.53 (+0.84%) | 227,705 |
| 1 Dec 2017 | USD | 63.88 | 63.88 | 60.61 | 62.9 | 62.9 | -1.06 (-1.66%) | 357,537 |
| 30 Nov 2017 | USD | 64.95 | 64.97 | 63.71 | 63.96 | 63.96 | -0.66 (-1.02%) | 197,109 |
| 29 Nov 2017 | USD | 64.53 | 65.3373 | 64.23 | 64.62 | 64.62 | +0.11 (+0.17%) | 167,931 |
| 28 Nov 2017 | USD | 63.1 | 64.54 | 63.1 | 64.51 | 64.51 | +1.51 (+2.40%) | 276,655 |
| 27 Nov 2017 | USD | 63.04 | 63.53 | 62.81 | 63 | 63 | -0.06 (-0.10%) | 190,342 |
| 24 Nov 2017 | USD | 63 | 63.13 | 62.44 | 63.06 | 63.06 | +0.2 (+0.32%) | 85,359 |
| 23 Nov 2017 | USD | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 63.53 | 63.68 | 62.41 | 62.86 | 62.86 | -0.84 (-1.32%) | 167,673 |
