| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 39.36 | 39.6 | 39.2 | 39.39 | 39.39 | -0.32 (-0.81%) | 739,572 |
| 2 Jan 2018 | USD | 39.88 | 39.97 | 39.33 | 39.71 | 39.71 | -0.14 (-0.35%) | 751,220 |
| 1 Jan 2018 | USD | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 39.24 | 40.04 | 39.05 | 39.85 | 39.85 | +0.57 (+1.45%) | 778,363 |
| 28 Dec 2017 | USD | 39.52 | 39.52 | 39.07 | 39.28 | 39.28 | -0.16 (-0.41%) | 600,125 |
| 27 Dec 2017 | USD | 39.41 | 39.65 | 39.315 | 39.44 | 39.44 | +0.15 (+0.38%) | 718,204 |
| 26 Dec 2017 | USD | 39.56 | 39.6 | 39.25 | 39.29 | 39.29 | -0.11 (-0.28%) | 218,677 |
| 25 Dec 2017 | USD | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 39.15 | 39.74 | 39.06 | 39.4 | 39.4 | +0.03 (+0.08%) | 648,899 |
| 21 Dec 2017 | USD | 39.53 | 39.62 | 39.33 | 39.37 | 39.37 | -0.1 (-0.25%) | 545,909 |
| 20 Dec 2017 | USD | 39.34 | 39.63 | 39.09 | 39.47 | 39.47 | +0.1 (+0.25%) | 646,045 |
| 19 Dec 2017 | USD | 39.37 | 39.75 | 39.29 | 39.37 | 39.37 | +0.02 (+0.05%) | 1,088,656 |
| 18 Dec 2017 | USD | 39.41 | 39.68 | 39.21 | 39.35 | 39.35 | +0.16 (+0.41%) | 1,828,447 |
| 15 Dec 2017 | USD | 38.97 | 39.42 | 38.91 | 39.19 | 39.19 | +0.09 (+0.23%) | 1,562,281 |
| 14 Dec 2017 | USD | 39.13 | 39.36 | 38.72 | 39.1 | 39.1 | +0.17 (+0.44%) | 2,270,889 |
| 13 Dec 2017 | USD | 39.14 | 39.545 | 38.68 | 38.93 | 38.93 | -0.26 (-0.66%) | 1,335,247 |
| 12 Dec 2017 | USD | 39.24 | 39.69 | 39.16 | 39.19 | 39.19 | -0.1 (-0.25%) | 1,179,716 |
| 11 Dec 2017 | USD | 38.65 | 39.475 | 38.65 | 39.29 | 39.29 | +0.52 (+1.34%) | 1,143,379 |
| 8 Dec 2017 | USD | 39 | 39.14 | 38.63 | 38.77 | 38.77 | -0.55 (-1.40%) | 1,280,840 |
| 7 Dec 2017 | USD | 39.08 | 39.61 | 39.03 | 39.32 | 39.32 | -0.22 (-0.56%) | 5,424,224 |
| 6 Dec 2017 | USD | 38.64 | 39.54 | 38.56 | 39.54 | 39.54 | +0.22 (+0.56%) | 2,140,838 |
| 5 Dec 2017 | USD | 39.69 | 39.84 | 38.99 | 39.32 | 39.32 | -0.41 (-1.03%) | 1,707,158 |
| 4 Dec 2017 | USD | 39.52 | 40.17 | 39.5 | 39.73 | 39.73 | -0.02 (-0.05%) | 1,912,429 |
| 1 Dec 2017 | USD | 38.91 | 39.785 | 38.75 | 39.75 | 39.75 | +0.76 (+1.95%) | 3,053,902 |
| 30 Nov 2017 | USD | 38.25 | 39.41 | 38.05 | 38.99 | 38.99 | +0.66 (+1.72%) | 11,689,409 |
| 29 Nov 2017 | USD | 38.85 | 38.88 | 38.23 | 38.33 | 38.33 | -0.41 (-1.06%) | 1,247,685 |
| 28 Nov 2017 | USD | 38.9 | 38.99 | 38.59 | 38.74 | 38.74 | -0.14 (-0.36%) | 1,232,267 |
| 27 Nov 2017 | USD | 38.41 | 38.91 | 38.33 | 38.88 | 38.88 | +0.24 (+0.62%) | 1,075,044 |
| 24 Nov 2017 | USD | 38.88 | 38.95 | 38.335 | 38.64 | 38.64 | +0.05 (+0.13%) | 428,266 |
| 23 Nov 2017 | USD | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.0 (0.0%) | 0 |
