| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 46.5 | 47.125 | 45.975 | 46.95 | 46.95 | +1.15 (+2.51%) | 1,095,434 |
| 3 Jan 2018 | USD | 46 | 46.25 | 45.7 | 45.8 | 45.8 | -0.05 (-0.11%) | 558,384 |
| 2 Jan 2018 | USD | 44.85 | 46.25 | 44.35 | 45.85 | 45.85 | +1.7 (+3.85%) | 1,228,916 |
| 1 Jan 2018 | USD | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 44.6 | 44.75 | 44.05 | 44.15 | 44.15 | -0.55 (-1.23%) | 294,268 |
| 28 Dec 2017 | USD | 44.3 | 44.75 | 44 | 44.7 | 44.7 | +0.45 (+1.02%) | 459,385 |
| 27 Dec 2017 | USD | 44.15 | 44.65 | 43.6 | 44.25 | 44.25 | +0.15 (+0.34%) | 811,709 |
| 26 Dec 2017 | USD | 44.05 | 44.25 | 43.7 | 44.1 | 44.1 | -0.15 (-0.34%) | 316,495 |
| 25 Dec 2017 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 44.35 | 44.55 | 44.075 | 44.25 | 44.25 | +0.25 (+0.57%) | 328,659 |
| 21 Dec 2017 | USD | 44.25 | 44.5 | 43.8 | 44 | 44 | 0.0 (0.0%) | 898,219 |
| 20 Dec 2017 | USD | 44.2 | 44.29 | 43.85 | 44 | 44 | -0.25 (-0.56%) | 1,217,393 |
| 19 Dec 2017 | USD | 44.8 | 46.6 | 43.5 | 44.25 | 44.25 | -0.5 (-1.12%) | 941,226 |
| 18 Dec 2017 | USD | 45.2 | 45.4 | 44.65 | 44.75 | 44.75 | -0.3 (-0.67%) | 597,363 |
| 15 Dec 2017 | USD | 45.3 | 45.6 | 44.65 | 45.05 | 45.05 | -0.2 (-0.44%) | 1,380,959 |
| 14 Dec 2017 | USD | 45.25 | 45.8 | 44.875 | 45.25 | 45.25 | -0.15 (-0.33%) | 976,323 |
| 13 Dec 2017 | USD | 45.1 | 45.55 | 44.85 | 45.4 | 45.4 | +0.3 (+0.67%) | 595,406 |
| 12 Dec 2017 | USD | 45.5 | 45.55 | 45.05 | 45.1 | 45.1 | -0.5 (-1.10%) | 240,851 |
| 11 Dec 2017 | USD | 45.5 | 45.9 | 45.275 | 45.6 | 45.6 | +0.05 (+0.11%) | 506,060 |
| 8 Dec 2017 | USD | 45.2 | 45.725 | 44.95 | 45.55 | 45.55 | +0.5 (+1.11%) | 625,687 |
| 7 Dec 2017 | USD | 44.25 | 45.125 | 44.06 | 45.05 | 45.05 | +0.7 (+1.58%) | 445,445 |
| 6 Dec 2017 | USD | 44.8 | 45.1 | 44.25 | 44.35 | 44.35 | -0.55 (-1.22%) | 516,076 |
| 5 Dec 2017 | USD | 44.8 | 45.55 | 44.8 | 44.9 | 44.9 | +0.1 (+0.22%) | 774,611 |
| 4 Dec 2017 | USD | 45.3 | 45.95 | 44.45 | 44.8 | 44.8 | -0.35 (-0.78%) | 1,036,250 |
| 1 Dec 2017 | USD | 44.8 | 45.15 | 44.225 | 45.15 | 45.15 | +0.25 (+0.56%) | 805,548 |
| 30 Nov 2017 | USD | 44.95 | 45.1 | 44.6 | 44.9 | 44.9 | +0.05 (+0.11%) | 422,990 |
| 29 Nov 2017 | USD | 45.6 | 45.85 | 44.75 | 44.85 | 44.85 | -0.85 (-1.86%) | 722,630 |
| 28 Nov 2017 | USD | 46.25 | 46.25 | 45.5 | 45.7 | 45.7 | -0.4 (-0.87%) | 643,230 |
| 27 Nov 2017 | USD | 45.55 | 46.2 | 45.45 | 46.1 | 46.1 | +0.6 (+1.32%) | 709,796 |
| 24 Nov 2017 | USD | 45.95 | 46.45 | 45.25 | 45.5 | 45.5 | -0.45 (-0.98%) | 290,841 |
