| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 39.39 | 39.5038 | 39.18 | 39.38 | 39.38 | -0.11 (-0.28%) | 330,391 |
| 21 Dec 2017 | USD | 39.19 | 39.6 | 39.1 | 39.49 | 39.49 | +0.88 (+2.28%) | 836,327 |
| 20 Dec 2017 | USD | 38.34 | 38.73 | 38.22 | 38.61 | 38.61 | +0.66 (+1.74%) | 1,120,863 |
| 19 Dec 2017 | USD | 37.56 | 38.04 | 37.55 | 37.95 | 37.95 | -0.47 (-1.22%) | 1,187,524 |
| 18 Dec 2017 | USD | 38.13 | 38.61 | 38.11 | 38.42 | 38.42 | +0.58 (+1.53%) | 687,047 |
| 15 Dec 2017 | USD | 37.62 | 38.04 | 37.48 | 37.84 | 37.84 | +0.7 (+1.88%) | 956,239 |
| 14 Dec 2017 | USD | 37.4 | 37.57 | 37.14 | 37.14 | 37.14 | -0.17 (-0.46%) | 1,298,271 |
| 13 Dec 2017 | USD | 36.89 | 37.435 | 36.85 | 37.31 | 37.31 | +0.5 (+1.36%) | 957,732 |
| 12 Dec 2017 | USD | 36.72 | 36.89 | 36.59 | 36.81 | 36.81 | +0.17 (+0.46%) | 965,521 |
| 11 Dec 2017 | USD | 36.51 | 36.83 | 36.42 | 36.64 | 36.64 | +0.68 (+1.89%) | 860,720 |
| 8 Dec 2017 | USD | 36.16 | 36.26 | 35.93 | 35.96 | 35.96 | +0.15 (+0.42%) | 949,571 |
| 7 Dec 2017 | USD | 35.53 | 35.885 | 35.5 | 35.81 | 35.81 | -0.1 (-0.28%) | 842,420 |
| 6 Dec 2017 | USD | 35.86 | 36.03 | 35.7 | 35.91 | 35.91 | -0.11 (-0.31%) | 1,192,998 |
| 5 Dec 2017 | USD | 36.25 | 36.45 | 35.99 | 36.02 | 36.02 | -0.68 (-1.85%) | 1,188,812 |
| 4 Dec 2017 | USD | 36.7 | 36.96 | 36.64 | 36.7 | 36.7 | +0.03 (+0.08%) | 1,772,820 |
| 1 Dec 2017 | USD | 36.45 | 36.96 | 36.305 | 36.67 | 36.67 | +0.3 (+0.82%) | 1,306,825 |
| 30 Nov 2017 | USD | 36.32 | 36.61 | 36.32 | 36.37 | 36.37 | +0.05 (+0.14%) | 1,095,508 |
| 29 Nov 2017 | USD | 36.38 | 36.645 | 36.145 | 36.32 | 36.32 | -0.66 (-1.78%) | 1,812,054 |
| 28 Nov 2017 | USD | 36.57 | 36.98 | 36.43 | 36.98 | 36.98 | -0.1 (-0.27%) | 1,900,182 |
| 27 Nov 2017 | USD | 37.57 | 37.62 | 37.03 | 37.08 | 37.08 | -0.6 (-1.59%) | 1,056,910 |
| 24 Nov 2017 | USD | 37.73 | 37.9 | 37.64 | 37.68 | 37.68 | +0.41 (+1.10%) | 484,309 |
| 23 Nov 2017 | USD | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 37.28 | 37.39 | 37.08 | 37.27 | 37.27 | +0.48 (+1.30%) | 666,994 |
| 21 Nov 2017 | USD | 36.67 | 36.9 | 36.54 | 36.79 | 36.79 | +0.57 (+1.57%) | 1,469,665 |
| 20 Nov 2017 | USD | 35.91 | 36.24 | 35.76 | 36.22 | 36.22 | +0.05 (+0.14%) | 975,521 |
| 17 Nov 2017 | USD | 36.12 | 36.23 | 35.95 | 36.17 | 36.17 | +0.14 (+0.39%) | 921,169 |
| 16 Nov 2017 | USD | 36.18 | 36.18 | 35.7901 | 36.03 | 36.03 | +0.09 (+0.25%) | 951,958 |
| 15 Nov 2017 | USD | 35.8 | 36.12 | 35.54 | 35.94 | 35.94 | -0.56 (-1.53%) | 1,297,618 |
| 14 Nov 2017 | USD | 36.89 | 36.92 | 36.32 | 36.5 | 36.5 | -0.87 (-2.33%) | 858,446 |
| 13 Nov 2017 | USD | 37.14 | 37.62 | 37.14 | 37.37 | 37.37 | -0.25 (-0.66%) | 836,467 |
