| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 43.13 | 43.4699 | 43.13 | 43.3601 | 23.3684 | +0.37 (+0.86%) | 939,996 |
| 26 Dec 2017 | USD | 42.9001 | 42.9901 | 42.84 | 42.9901 | 23.169 | +0.08 (+0.19%) | 569,639 |
| 25 Dec 2017 | USD | 42.9099 | 42.9099 | 42.9099 | 42.9099 | 23.1258 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42.7901 | 42.96 | 42.63 | 42.9099 | 23.1258 | +0.01 (+0.02%) | 1,003,269 |
| 21 Dec 2017 | USD | 43.32 | 43.58 | 42.8501 | 42.9001 | 23.1205 | -0.26 (-0.60%) | 2,147,370 |
| 20 Dec 2017 | USD | 43.57 | 43.6101 | 43.0999 | 43.16 | 23.2606 | -0.25 (-0.58%) | 1,122,949 |
| 19 Dec 2017 | USD | 43.7501 | 43.8599 | 43.2999 | 43.41 | 23.3953 | -0.39 (-0.89%) | 1,688,876 |
| 18 Dec 2017 | USD | 43.97 | 44.33 | 43.6699 | 43.8001 | 23.6056 | +0.13 (+0.30%) | 1,660,858 |
| 15 Dec 2017 | USD | 43.8401 | 44.1701 | 43.6101 | 43.6699 | 23.5354 | -0.17 (-0.39%) | 1,630,428 |
| 14 Dec 2017 | USD | 44.0201 | 44.13 | 43.58 | 43.8401 | 23.6271 | -0.17 (-0.39%) | 1,575,134 |
| 13 Dec 2017 | USD | 43.8101 | 44.1901 | 43.8101 | 44.0101 | 23.7187 | +0.19 (+0.43%) | 1,214,425 |
| 12 Dec 2017 | USD | 43.33 | 43.89 | 43.2501 | 43.8201 | 23.6163 | +0.44 (+1.01%) | 1,271,389 |
| 11 Dec 2017 | USD | 43.3701 | 43.49 | 43.1801 | 43.38 | 23.3791 | +0.03 (+0.07%) | 950,573 |
| 8 Dec 2017 | USD | 43.03 | 43.4799 | 42.9099 | 43.35 | 23.363 | +0.38 (+0.88%) | 1,532,643 |
| 7 Dec 2017 | USD | 41.7 | 42.9901 | 41.68 | 42.97 | 23.1582 | +0.96 (+2.29%) | 1,689,989 |
| 6 Dec 2017 | USD | 42.3499 | 42.38 | 41.88 | 42.01 | 22.6408 | -0.3 (-0.71%) | 1,823,029 |
| 5 Dec 2017 | USD | 42.0501 | 42.36 | 41.9 | 42.3101 | 22.8025 | +0.39 (+0.93%) | 2,843,183 |
| 4 Dec 2017 | USD | 42.4901 | 42.5101 | 41.9 | 41.9201 | 22.5923 | -0.27 (-0.64%) | 2,118,981 |
| 1 Dec 2017 | USD | 41.68 | 42.22 | 41.5501 | 42.19 | 22.7378 | +0.69 (+1.66%) | 1,810,226 |
| 30 Nov 2017 | USD | 41.5601 | 41.84 | 41.3001 | 41.5 | 22.3659 | +0.13 (+0.31%) | 3,430,448 |
| 29 Nov 2017 | USD | 41.62 | 41.71 | 41.2199 | 41.3701 | 22.2959 | -0.34 (-0.81%) | 2,284,863 |
| 28 Nov 2017 | USD | 41.7201 | 42.0401 | 41.69 | 41.71 | 22.4791 | -0.05 (-0.12%) | 1,287,160 |
| 27 Nov 2017 | USD | 42.01 | 42.1699 | 41.62 | 41.7601 | 22.5061 | -0.1 (-0.24%) | 1,104,394 |
| 24 Nov 2017 | USD | 41.5 | 41.9602 | 41.46 | 41.8601 | 22.56 | +0.41 (+0.99%) | 658,703 |
| 23 Nov 2017 | USD | 41.45 | 41.45 | 41.45 | 41.45 | 22.339 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 41.3999 | 41.7201 | 41.23 | 41.45 | 22.339 | +0.08 (+0.19%) | 1,132,226 |
| 21 Nov 2017 | USD | 41.42 | 41.7201 | 41.34 | 41.3701 | 22.2959 | +0.03 (+0.07%) | 1,038,894 |
| 20 Nov 2017 | USD | 41.46 | 41.62 | 41.2901 | 41.34 | 22.2797 | -0.07 (-0.17%) | 1,429,477 |
| 17 Nov 2017 | USD | 41.05 | 41.52 | 40.6599 | 41.4099 | 22.3174 | +0.17 (+0.41%) | 1,739,160 |
| 16 Nov 2017 | USD | 41.1901 | 41.42 | 41.1801 | 41.24 | 22.2258 | +0.14 (+0.34%) | 1,009,763 |
