| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 51.47 | 51.55 | 51.2 | 51.3 | 51.3 | -0.2 (-0.39%) | 387,268 |
| 2 Jan 2018 | USD | 51.5 | 51.59 | 51.43 | 51.5 | 51.5 | +0.01 (+0.02%) | 668,230 |
| 1 Jan 2018 | USD | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 51.57 | 51.6 | 51.45 | 51.49 | 51.49 | -0.07 (-0.14%) | 311,833 |
| 28 Dec 2017 | USD | 51.6 | 51.6 | 51.47 | 51.56 | 51.56 | +0.03 (+0.06%) | 191,407 |
| 27 Dec 2017 | USD | 51.47 | 51.64 | 51.41 | 51.53 | 51.53 | +0.06 (+0.12%) | 125,899 |
| 26 Dec 2017 | USD | 51.51 | 51.68 | 51.42 | 51.47 | 51.47 | -0.04 (-0.08%) | 205,915 |
| 25 Dec 2017 | USD | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 51.5 | 51.63 | 51.4 | 51.51 | 51.51 | +0.06 (+0.12%) | 210,718 |
| 21 Dec 2017 | USD | 51.27 | 51.57 | 51.24 | 51.45 | 51.45 | +0.18 (+0.35%) | 319,210 |
| 20 Dec 2017 | USD | 51.33 | 51.515 | 51.27 | 51.27 | 51.27 | +0.02 (+0.04%) | 254,334 |
| 19 Dec 2017 | USD | 51.45 | 51.55 | 51.19 | 51.25 | 51.25 | -0.22 (-0.43%) | 549,681 |
| 18 Dec 2017 | USD | 51.54 | 51.63 | 51.4 | 51.47 | 51.47 | -0.01 (-0.02%) | 365,393 |
| 15 Dec 2017 | USD | 51.4 | 51.65 | 51.38 | 51.48 | 51.48 | +0.06 (+0.12%) | 1,325,390 |
| 14 Dec 2017 | USD | 51.6 | 51.65 | 51.4 | 51.42 | 51.42 | -0.19 (-0.37%) | 426,703 |
| 13 Dec 2017 | USD | 51.47 | 51.69 | 51.4 | 51.61 | 51.61 | +0.21 (+0.41%) | 475,725 |
| 12 Dec 2017 | USD | 51.56 | 51.65 | 51.39 | 51.4 | 51.4 | -0.18 (-0.35%) | 539,137 |
| 11 Dec 2017 | USD | 51.55 | 51.67 | 51.49 | 51.58 | 51.58 | 0.0 (0.0%) | 420,842 |
| 8 Dec 2017 | USD | 51.51 | 51.67 | 51.45 | 51.58 | 51.58 | +0.03 (+0.06%) | 708,100 |
| 7 Dec 2017 | USD | 51.66 | 51.7 | 51.34 | 51.55 | 51.55 | -0.12 (-0.23%) | 606,276 |
| 6 Dec 2017 | USD | 51.67 | 51.89 | 51.66 | 51.67 | 51.67 | -0.04 (-0.08%) | 250,964 |
| 5 Dec 2017 | USD | 51.8 | 51.86 | 51.64 | 51.71 | 51.71 | -0.12 (-0.23%) | 950,177 |
| 4 Dec 2017 | USD | 51.87 | 52.12 | 51.78 | 51.83 | 51.83 | -0.11 (-0.21%) | 748,946 |
| 1 Dec 2017 | USD | 51.9 | 51.95 | 51.52 | 51.94 | 51.94 | 0.0 (0.0%) | 364,123 |
| 30 Nov 2017 | USD | 51.75 | 51.94 | 51.6 | 51.94 | 51.94 | 0.0 (0.0%) | 440,816 |
| 29 Nov 2017 | USD | 51.9 | 52.03 | 51.84 | 51.94 | 51.94 | -0.06 (-0.12%) | 281,410 |
| 28 Nov 2017 | USD | 51.91 | 52 | 51.86 | 52 | 52 | +0.13 (+0.25%) | 238,608 |
| 27 Nov 2017 | USD | 51.94 | 52.01 | 51.84 | 51.87 | 51.87 | -0.06 (-0.12%) | 290,658 |
| 24 Nov 2017 | USD | 51.71 | 51.97 | 51.64 | 51.93 | 51.93 | +0.24 (+0.46%) | 85,606 |
| 23 Nov 2017 | USD | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.0 (0.0%) | 0 |
