| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 38.26 | 38.73 | 36.72 | 37.92 | 37.92 | -0.22 (-0.58%) | 965,236 |
| 18 Jan 2018 | USD | 37.37 | 38.28 | 37.29 | 38.14 | 38.14 | +0.95 (+2.55%) | 775,495 |
| 17 Jan 2018 | USD | 36.55 | 37.3 | 36.47 | 37.19 | 37.19 | +0.72 (+1.97%) | 1,075,598 |
| 16 Jan 2018 | USD | 36.1 | 37.09 | 35.76 | 36.47 | 36.47 | +0.92 (+2.59%) | 1,724,398 |
| 15 Jan 2018 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 36.49 | 36.65 | 35.151 | 35.55 | 35.55 | -0.89 (-2.44%) | 845,277 |
| 11 Jan 2018 | USD | 36.2 | 37.22 | 36.12 | 36.44 | 36.44 | +0.77 (+2.16%) | 911,171 |
| 10 Jan 2018 | USD | 37.86 | 38.229 | 35.57 | 35.67 | 35.67 | -2.56 (-6.70%) | 2,427,654 |
| 9 Jan 2018 | USD | 38.04 | 38.35 | 37.14 | 38.23 | 38.23 | +0.83 (+2.22%) | 1,684,470 |
| 8 Jan 2018 | USD | 36.9 | 37.47 | 36.24 | 37.4 | 37.4 | +0.41 (+1.11%) | 1,373,302 |
| 5 Jan 2018 | USD | 35.03 | 37.09 | 34.475 | 36.99 | 36.99 | +1.56 (+4.40%) | 2,750,733 |
| 4 Jan 2018 | USD | 34.51 | 35.48 | 34.25 | 35.43 | 35.43 | +1.08 (+3.14%) | 1,758,149 |
| 3 Jan 2018 | USD | 33.25 | 34.41 | 32.93 | 34.35 | 34.35 | +1.5 (+4.57%) | 3,291,112 |
| 2 Jan 2018 | USD | 32.33 | 33.62 | 31.05 | 32.85 | 32.85 | +1.05 (+3.30%) | 4,261,594 |
| 1 Jan 2018 | USD | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 31.47 | 31.98 | 30.9 | 31.8 | 31.8 | +0.16 (+0.51%) | 364,641 |
| 28 Dec 2017 | USD | 31.77 | 31.77 | 31.12 | 31.64 | 31.64 | -0.18 (-0.57%) | 287,294 |
| 27 Dec 2017 | USD | 31.86 | 31.86 | 31.09 | 31.82 | 31.82 | -0.03 (-0.09%) | 423,047 |
| 26 Dec 2017 | USD | 31.34 | 31.9 | 30.931 | 31.85 | 31.85 | +0.19 (+0.60%) | 482,630 |
| 25 Dec 2017 | USD | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 31.43 | 31.9791 | 30.92 | 31.66 | 31.66 | -0.19 (-0.60%) | 489,681 |
| 21 Dec 2017 | USD | 32.5 | 32.96 | 31.8 | 31.85 | 31.85 | +0.07 (+0.22%) | 1,050,797 |
| 20 Dec 2017 | USD | 30.51 | 32.05 | 30.51 | 31.78 | 31.78 | +1.51 (+4.99%) | 764,461 |
| 19 Dec 2017 | USD | 30.95 | 32.25 | 30.17 | 30.27 | 30.27 | -0.81 (-2.61%) | 1,280,511 |
| 18 Dec 2017 | USD | 29.77 | 31.355 | 29.69 | 31.08 | 31.08 | +1.31 (+4.40%) | 1,081,357 |
| 15 Dec 2017 | USD | 29.88 | 30.24 | 29.58 | 29.77 | 29.77 | -0.15 (-0.50%) | 1,082,347 |
| 14 Dec 2017 | USD | 31 | 31.14 | 29.82 | 29.92 | 29.92 | -1.04 (-3.36%) | 629,158 |
| 13 Dec 2017 | USD | 29.85 | 31.14 | 29.36 | 30.96 | 30.96 | +1.79 (+6.14%) | 1,236,867 |
| 12 Dec 2017 | USD | 29.5 | 29.8 | 28.4 | 29.17 | 29.17 | -0.74 (-2.47%) | 883,073 |
| 11 Dec 2017 | USD | 29.31 | 30.93 | 29.31 | 29.91 | 29.91 | +0.66 (+2.26%) | 800,587 |
