| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | USD | 40.78 | 40.86 | 39.53 | 39.58 | 39.58 | -1.03 (-2.54%) | 1,056,973 |
| 15 Jan 2018 | USD | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 40.54 | 40.92 | 40.27 | 40.61 | 40.61 | +0.31 (+0.77%) | 1,313,426 |
| 11 Jan 2018 | USD | 40.06 | 40.805 | 39.96 | 40.3 | 40.3 | +0.41 (+1.03%) | 1,661,616 |
| 10 Jan 2018 | USD | 39.72 | 39.89 | 39.2 | 39.89 | 39.89 | +0.05 (+0.13%) | 1,006,243 |
| 9 Jan 2018 | USD | 39.96 | 39.98 | 39.26 | 39.84 | 39.84 | -0.16 (-0.40%) | 664,006 |
| 8 Jan 2018 | USD | 39.8 | 40.15 | 39.33 | 40 | 40 | +0.05 (+0.13%) | 866,024 |
| 5 Jan 2018 | USD | 39.73 | 40.0795 | 39.51 | 39.95 | 39.95 | +0.47 (+1.19%) | 622,496 |
| 4 Jan 2018 | USD | 39.22 | 39.52 | 38.91 | 39.48 | 39.48 | +0.33 (+0.84%) | 485,764 |
| 3 Jan 2018 | USD | 39.62 | 39.85 | 39.08 | 39.15 | 39.15 | -0.28 (-0.71%) | 974,070 |
| 2 Jan 2018 | USD | 39.55 | 39.69 | 39.2 | 39.43 | 39.43 | +0.06 (+0.15%) | 823,162 |
| 1 Jan 2018 | USD | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 39.82 | 39.859 | 39.075 | 39.37 | 39.37 | -0.17 (-0.43%) | 598,670 |
| 28 Dec 2017 | USD | 38.84 | 39.69 | 38.84 | 39.54 | 39.54 | +0.83 (+2.14%) | 535,223 |
| 27 Dec 2017 | USD | 39.11 | 39.15 | 38.68 | 38.71 | 38.71 | -0.38 (-0.97%) | 561,044 |
| 26 Dec 2017 | USD | 38.63 | 39.15 | 38.448 | 39.09 | 39.09 | +0.64 (+1.66%) | 908,077 |
| 25 Dec 2017 | USD | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 38 | 38.54 | 37.91 | 38.45 | 38.45 | +0.45 (+1.18%) | 925,830 |
| 21 Dec 2017 | USD | 37.16 | 38.05 | 37.16 | 38 | 38 | +0.84 (+2.26%) | 1,609,851 |
| 20 Dec 2017 | USD | 36.82 | 37.36 | 36.645 | 37.16 | 37.16 | +0.76 (+2.09%) | 1,393,150 |
| 19 Dec 2017 | USD | 36.4 | 36.49 | 36.07 | 36.4 | 36.4 | +0.08 (+0.22%) | 636,444 |
| 18 Dec 2017 | USD | 35.93 | 36.46 | 35.73 | 36.32 | 36.32 | +0.82 (+2.31%) | 943,423 |
| 15 Dec 2017 | USD | 35.6 | 36.05 | 35.39 | 35.5 | 35.5 | -0.01 (-0.03%) | 1,395,926 |
| 14 Dec 2017 | USD | 35.9 | 36.58 | 35.45 | 35.51 | 35.51 | -0.31 (-0.87%) | 1,043,102 |
| 13 Dec 2017 | USD | 35.31 | 35.96 | 35.1813 | 35.82 | 35.82 | +0.59 (+1.67%) | 1,609,660 |
| 12 Dec 2017 | USD | 35.12 | 35.53 | 35.07 | 35.23 | 35.23 | +0.04 (+0.11%) | 828,036 |
| 11 Dec 2017 | USD | 34.43 | 35.28 | 34.43 | 35.19 | 35.19 | +0.95 (+2.77%) | 1,330,989 |
| 8 Dec 2017 | USD | 34.13 | 34.74 | 34.06 | 34.24 | 34.24 | +0.25 (+0.74%) | 738,486 |
| 7 Dec 2017 | USD | 33.45 | 34.13 | 33.411 | 33.99 | 33.99 | +0.45 (+1.34%) | 957,363 |
| 6 Dec 2017 | USD | 33.2 | 33.665 | 33.19 | 33.54 | 33.54 | +0.36 (+1.08%) | 1,027,819 |
