| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 43.48 | 43.48 | 43.48 | 43.48 | 10.87 | -0.08 (-0.18%) | 35,321 |
| 26 Dec 2017 | USD | 43.43 | 43.56 | 43.41 | 43.56 | 10.89 | -0.02 (-0.05%) | 31,094 |
| 25 Dec 2017 | USD | 43.58 | 43.58 | 43.58 | 43.58 | 10.895 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 43.42 | 43.65 | 43.24 | 43.58 | 10.895 | +0.155 (+0.36%) | 49,019 |
| 21 Dec 2017 | USD | 43.37 | 43.57 | 43.31 | 43.425 | 10.8562 | +0.225 (+0.52%) | 27,284 |
| 20 Dec 2017 | USD | 43.48 | 43.48 | 43.05 | 43.2 | 10.8 | +0.15 (+0.35%) | 51,551 |
| 19 Dec 2017 | USD | 43.14 | 43.14 | 42.82 | 43.05 | 10.7625 | -0.065 (-0.15%) | 108,273 |
| 18 Dec 2017 | USD | 43.19 | 43.24 | 43.07 | 43.115 | 10.7788 | +1.55 (+3.73%) | 23,613 |
| 15 Dec 2017 | USD | 41.7 | 41.7 | 41.4 | 41.565 | 10.3912 | -0.015 (-0.04%) | 32,030 |
| 14 Dec 2017 | USD | 42.24 | 42.3 | 41.58 | 41.58 | 10.395 | -0.125 (-0.30%) | 33,364 |
| 13 Dec 2017 | USD | 41.45 | 41.784 | 41.45 | 41.705 | 10.4262 | -0.695 (-1.64%) | 29,876 |
| 12 Dec 2017 | USD | 42.2 | 42.41 | 42.099 | 42.4 | 10.6 | +0.17 (+0.40%) | 21,602 |
| 11 Dec 2017 | USD | 42.34 | 42.41 | 42.115 | 42.23 | 10.5575 | -0.01 (-0.02%) | 43,879 |
| 8 Dec 2017 | USD | 42.44 | 42.54 | 42.13 | 42.24 | 10.56 | +0.09 (+0.21%) | 29,381 |
| 7 Dec 2017 | USD | 42.31 | 42.435 | 42.09 | 42.15 | 10.5375 | -0.27 (-0.64%) | 23,881 |
| 6 Dec 2017 | USD | 42.32 | 42.66 | 42.32 | 42.42 | 10.605 | -0.305 (-0.71%) | 46,572 |
| 5 Dec 2017 | USD | 42.39 | 42.82 | 42.22 | 42.725 | 10.6813 | -0.065 (-0.15%) | 26,180 |
| 4 Dec 2017 | USD | 43.43 | 43.46 | 42.78 | 42.79 | 10.6975 | -0.01 (-0.02%) | 26,602 |
| 1 Dec 2017 | USD | 42.99 | 43.05 | 42.5 | 42.8 | 10.7 | -0.291 (-0.68%) | 34,573 |
| 30 Nov 2017 | USD | 43.35 | 43.55 | 43.01 | 43.091 | 10.7728 | -0.584 (-1.34%) | 30,523 |
| 29 Nov 2017 | USD | 44.43 | 44.45 | 43.61 | 43.675 | 10.9187 | -1.12 (-2.50%) | 21,741 |
| 28 Nov 2017 | USD | 44.69 | 44.87 | 44.58 | 44.795 | 11.1988 | +0.375 (+0.84%) | 39,112 |
| 27 Nov 2017 | USD | 44.75 | 44.75 | 44.34 | 44.42 | 11.105 | -0.14 (-0.31%) | 24,066 |
| 24 Nov 2017 | USD | 44.55 | 44.61 | 44.41 | 44.56 | 11.14 | +0.05 (+0.11%) | 11,215 |
| 23 Nov 2017 | USD | 44.51 | 44.51 | 44.51 | 44.51 | 11.1275 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 44.37 | 44.51 | 44.19 | 44.51 | 11.1275 | -0.16 (-0.36%) | 33,495 |
| 21 Nov 2017 | USD | 44.36 | 44.72 | 44.36 | 44.67 | 11.1675 | +0.89 (+2.03%) | 43,768 |
| 20 Nov 2017 | USD | 43.69 | 43.992 | 43.65 | 43.78 | 10.945 | +0.34 (+0.78%) | 33,583 |
| 17 Nov 2017 | USD | 43.38 | 43.5 | 43.234 | 43.44 | 10.86 | -0.545 (-1.24%) | 44,326 |
| 16 Nov 2017 | USD | 43.7 | 43.99 | 43.65 | 43.985 | 10.9962 | +0.915 (+2.12%) | 24,188 |
