| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 46.09 | 46.47 | 46.09 | 46.47 | 46.47 | +0.32 (+0.69%) | 16,540 |
| 8 Jan 2018 | USD | 46.3 | 46.3 | 46.08 | 46.15 | 46.15 | -0.238 (-0.51%) | 11,912 |
| 5 Jan 2018 | USD | 46.15 | 46.39 | 46.15 | 46.3882 | 46.3882 | +0.238 (+0.52%) | 11,660 |
| 4 Jan 2018 | USD | 46.31 | 46.31 | 46.11 | 46.15 | 46.15 | -0.15 (-0.32%) | 8,319 |
| 3 Jan 2018 | USD | 46.29 | 46.37 | 46.19 | 46.3 | 46.3 | +0.1 (+0.22%) | 19,432 |
| 2 Jan 2018 | USD | 45.01 | 46.416 | 45.01 | 46.2 | 46.2 | -0.445 (-0.95%) | 8,502 |
| 1 Jan 2018 | USD | 46.645 | 46.645 | 46.645 | 46.645 | 46.645 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 46.81 | 46.81 | 46.5457 | 46.645 | 46.645 | +0.09 (+0.19%) | 7,349 |
| 28 Dec 2017 | USD | 46.6858 | 46.6858 | 46.5 | 46.555 | 46.555 | +0.135 (+0.29%) | 2,439 |
| 27 Dec 2017 | USD | 46.19 | 46.45 | 46.19 | 46.42 | 46.42 | +0.21 (+0.45%) | 3,382 |
| 26 Dec 2017 | USD | 46.15 | 46.22 | 46.1409 | 46.21 | 46.21 | +0.139 (+0.30%) | 5,649 |
| 25 Dec 2017 | USD | 46.071 | 46.071 | 46.071 | 46.071 | 46.071 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 46.43 | 46.43 | 46.01 | 46.071 | 46.071 | -0.469 (-1.01%) | 10,892 |
| 21 Dec 2017 | USD | 46.63 | 46.94 | 46.5139 | 46.54 | 46.54 | +0.31 (+0.67%) | 109,720 |
| 20 Dec 2017 | USD | 46.47 | 46.62 | 46.23 | 46.23 | 46.23 | +0.05 (+0.11%) | 380,231 |
| 19 Dec 2017 | USD | 46.16 | 46.26 | 46.0595 | 46.18 | 46.18 | -0.14 (-0.30%) | 19,862 |
| 18 Dec 2017 | USD | 46.65 | 47.81 | 45.9048 | 46.32 | 46.32 | -0.42 (-0.90%) | 199,118 |
| 15 Dec 2017 | USD | 46.8 | 47.78 | 46.6101 | 46.74 | 46.74 | +0.28 (+0.60%) | 10,047 |
| 14 Dec 2017 | USD | 46.5 | 46.59 | 46.2701 | 46.46 | 46.46 | -0.11 (-0.24%) | 8,383 |
| 13 Dec 2017 | USD | 47.3 | 47.3 | 46.2 | 46.57 | 46.57 | +0.88 (+1.93%) | 8,748 |
| 12 Dec 2017 | USD | 46.01 | 46.01 | 45.56 | 45.69 | 45.69 | -0.216 (-0.47%) | 4,775 |
| 11 Dec 2017 | USD | 45.83 | 46.0783 | 45.83 | 45.9063 | 45.9063 | +0.526 (+1.16%) | 7,267 |
| 8 Dec 2017 | USD | 45.3298 | 45.56 | 45.28 | 45.38 | 45.38 | +0.43 (+0.96%) | 56,030 |
| 7 Dec 2017 | USD | 44.63 | 44.95 | 44.625 | 44.95 | 44.95 | +0.83 (+1.88%) | 6,375 |
| 6 Dec 2017 | USD | 44.53 | 44.53 | 44.12 | 44.12 | 44.12 | -0.83 (-1.85%) | 1,528 |
| 5 Dec 2017 | USD | 44.62 | 45.5 | 44.531 | 44.95 | 44.95 | +0.27 (+0.60%) | 4,391 |
| 4 Dec 2017 | USD | 45.21 | 45.22 | 44.68 | 44.68 | 44.68 | -0.22 (-0.49%) | 2,474 |
| 1 Dec 2017 | USD | 44.86 | 45.18 | 44.63 | 44.9 | 44.9 | +0.154 (+0.35%) | 3,635 |
| 30 Nov 2017 | USD | 44.62 | 44.9298 | 44.62 | 44.7455 | 44.7455 | -0.294 (-0.65%) | 3,154 |
| 29 Nov 2017 | USD | 45.12 | 45.12 | 44.7601 | 45.04 | 45.04 | +0.05 (+0.11%) | 29,876 |
