| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | USD | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 46.41 | 46.68 | 45.61 | 45.65 | 45.65 | -0.58 (-1.25%) | 299,700 |
| 11 Jan 2018 | USD | 45.2 | 46.31 | 45.07 | 46.23 | 46.23 | +1.07 (+2.37%) | 243,400 |
| 10 Jan 2018 | USD | 45.44 | 45.49 | 45.03 | 45.16 | 45.16 | -0.36 (-0.79%) | 205,800 |
| 9 Jan 2018 | USD | 45.77 | 45.88 | 45.49 | 45.52 | 45.52 | -0.23 (-0.50%) | 346,400 |
| 8 Jan 2018 | USD | 45.45 | 45.83 | 44.96 | 45.75 | 45.75 | +0.2 (+0.44%) | 389,300 |
| 5 Jan 2018 | USD | 44.85 | 45.57 | 44.81 | 45.55 | 45.55 | +0.94 (+2.11%) | 287,000 |
| 4 Jan 2018 | USD | 44.66 | 45.19 | 44.59 | 44.61 | 44.61 | +0.26 (+0.59%) | 312,100 |
| 3 Jan 2018 | USD | 44.33 | 44.66 | 44.16 | 44.35 | 44.35 | +0.23 (+0.52%) | 363,700 |
| 2 Jan 2018 | USD | 43.61 | 44.31 | 43.59 | 44.12 | 44.12 | +0.62 (+1.43%) | 423,700 |
| 1 Jan 2018 | USD | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.98 | 44.16 | 43.49 | 43.5 | 43.5 | -0.48 (-1.09%) | 472,100 |
| 28 Dec 2017 | USD | 43.82 | 43.99 | 43.56 | 43.98 | 43.98 | +0.17 (+0.39%) | 302,200 |
| 27 Dec 2017 | USD | 43.66 | 44.17 | 43.49 | 43.81 | 43.81 | +0.22 (+0.50%) | 180,700 |
| 26 Dec 2017 | USD | 43.57 | 43.87 | 43.42 | 43.59 | 43.59 | +0.09 (+0.21%) | 245,300 |
| 25 Dec 2017 | USD | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 43.61 | 44.13 | 43.45 | 43.5 | 43.5 | -0.32 (-0.73%) | 171,100 |
| 21 Dec 2017 | USD | 44.12 | 44.19 | 43.74 | 43.82 | 43.82 | -0.15 (-0.34%) | 276,200 |
| 20 Dec 2017 | USD | 44.09 | 44.31 | 43.85 | 43.97 | 43.97 | +0.09 (+0.21%) | 262,000 |
| 19 Dec 2017 | USD | 44.51 | 44.8 | 43.82 | 43.88 | 43.88 | -0.54 (-1.22%) | 428,600 |
| 18 Dec 2017 | USD | 44.41 | 44.93 | 44.35 | 44.42 | 44.42 | +0.2 (+0.45%) | 297,500 |
| 15 Dec 2017 | USD | 43.6 | 44.56 | 43.6 | 44.22 | 44.22 | +0.76 (+1.75%) | 1,335,700 |
| 14 Dec 2017 | USD | 44.7 | 44.87 | 43.34 | 43.46 | 43.46 | -1.26 (-2.82%) | 353,700 |
| 13 Dec 2017 | USD | 44.69 | 45.24 | 44.67 | 44.72 | 44.72 | +0.02 (+0.04%) | 565,200 |
| 12 Dec 2017 | USD | 44.32 | 44.83 | 44.04 | 44.7 | 44.7 | +0.54 (+1.22%) | 490,300 |
| 11 Dec 2017 | USD | 44.24 | 44.62 | 44.04 | 44.16 | 44.16 | -0.07 (-0.16%) | 359,800 |
| 8 Dec 2017 | USD | 44.55 | 44.7 | 44.21 | 44.23 | 44.23 | -0.27 (-0.61%) | 260,900 |
| 7 Dec 2017 | USD | 44.66 | 45.01 | 44.4 | 44.5 | 44.5 | -0.04 (-0.09%) | 348,900 |
| 6 Dec 2017 | USD | 44.78 | 44.84 | 43.31 | 44.54 | 44.54 | -0.43 (-0.96%) | 304,900 |
| 5 Dec 2017 | USD | 45.03 | 45.41 | 44.68 | 44.97 | 44.97 | -0.09 (-0.20%) | 300,900 |
