| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 41.5 | 42.35 | 41.34 | 41.94 | 41.94 | +0.56 (+1.35%) | 1,033,145 |
| 9 Jan 2018 | USD | 41.33 | 41.73 | 40.88 | 41.38 | 41.38 | +0.86 (+2.12%) | 1,053,956 |
| 8 Jan 2018 | USD | 40.61 | 41.14 | 40.34 | 40.52 | 40.52 | -0.14 (-0.34%) | 516,438 |
| 5 Jan 2018 | USD | 41.05 | 41.05 | 40.47 | 40.66 | 40.66 | -0.05 (-0.12%) | 925,985 |
| 4 Jan 2018 | USD | 40.78 | 41.04 | 40.48 | 40.71 | 40.71 | +0.29 (+0.72%) | 1,305,036 |
| 3 Jan 2018 | USD | 40.34 | 40.57 | 40.1 | 40.42 | 40.42 | +0.02 (+0.05%) | 561,997 |
| 2 Jan 2018 | USD | 41.07 | 41.07 | 40.255 | 40.4 | 40.4 | -0.32 (-0.79%) | 669,351 |
| 1 Jan 2018 | USD | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.09 | 41.09 | 40.56 | 40.72 | 40.72 | -0.07 (-0.17%) | 518,524 |
| 28 Dec 2017 | USD | 40.44 | 40.8 | 40.34 | 40.79 | 40.79 | +0.39 (+0.97%) | 368,522 |
| 27 Dec 2017 | USD | 40.38 | 40.63 | 40.3 | 40.4 | 40.4 | +0.12 (+0.30%) | 744,578 |
| 26 Dec 2017 | USD | 40.77 | 41.08 | 40.22 | 40.28 | 40.28 | -0.61 (-1.49%) | 428,294 |
| 25 Dec 2017 | USD | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41.04 | 41.16 | 40.6 | 40.89 | 40.89 | -0.01 (-0.02%) | 574,884 |
| 21 Dec 2017 | USD | 40.69 | 41.08 | 40.56 | 40.9 | 40.9 | +0.57 (+1.41%) | 931,649 |
| 20 Dec 2017 | USD | 40.8 | 40.99 | 39.9285 | 40.33 | 40.33 | -0.18 (-0.44%) | 507,327 |
| 19 Dec 2017 | USD | 40.94 | 41.02 | 40.46 | 40.51 | 40.51 | -0.23 (-0.56%) | 600,273 |
| 18 Dec 2017 | USD | 40.31 | 40.96 | 40.24 | 40.74 | 40.74 | +0.64 (+1.60%) | 756,519 |
| 15 Dec 2017 | USD | 38.95 | 40.43 | 38.95 | 40.1 | 40.1 | +1.24 (+3.19%) | 1,096,663 |
| 14 Dec 2017 | USD | 39.65 | 39.83 | 38.75 | 38.86 | 38.86 | -0.6 (-1.52%) | 1,007,088 |
| 13 Dec 2017 | USD | 40.02 | 40.225 | 39.42 | 39.46 | 39.46 | -0.47 (-1.18%) | 1,161,691 |
| 12 Dec 2017 | USD | 40 | 40.27 | 39.76 | 39.93 | 39.93 | +0.18 (+0.45%) | 1,049,613 |
| 11 Dec 2017 | USD | 40.11 | 40.4 | 39.53 | 39.75 | 39.75 | -0.36 (-0.90%) | 932,332 |
| 8 Dec 2017 | USD | 40.795 | 41.64 | 39.63 | 40.11 | 40.11 | +0.29 (+0.73%) | 764,164 |
| 7 Dec 2017 | USD | 39.3 | 39.91 | 39.13 | 39.82 | 39.82 | +0.38 (+0.96%) | 817,797 |
| 6 Dec 2017 | USD | 39.51 | 39.81 | 39.36 | 39.44 | 39.44 | -0.08 (-0.20%) | 1,392,911 |
| 5 Dec 2017 | USD | 39.84 | 40 | 39.48 | 39.52 | 39.52 | -0.1 (-0.25%) | 1,161,867 |
| 4 Dec 2017 | USD | 38.5 | 40.435 | 38.5 | 39.62 | 39.62 | +2.22 (+5.94%) | 2,263,109 |
| 1 Dec 2017 | USD | 37.31 | 37.62 | 36.25 | 37.4 | 37.4 | +0.17 (+0.46%) | 703,497 |
| 30 Nov 2017 | USD | 38.12 | 38.27 | 37.2 | 37.23 | 37.23 | -0.71 (-1.87%) | 1,135,317 |
