| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 43.65 | 43.7999 | 41.7 | 42.07 | 210.35 | -1.44 (-3.31%) | 121,051 |
| 3 Jan 2018 | USD | 42.95 | 43.91 | 41.2 | 43.51 | 217.55 | +0.67 (+1.56%) | 188,527 |
| 2 Jan 2018 | USD | 41.42 | 45.87 | 41.2 | 42.84 | 214.2 | +0.89 (+2.12%) | 244,241 |
| 1 Jan 2018 | USD | 41.95 | 41.95 | 41.95 | 41.95 | 209.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.08 | 43.08 | 41.31 | 41.95 | 209.75 | -0.45 (-1.06%) | 70,376 |
| 28 Dec 2017 | USD | 42.2 | 43.23 | 41.47 | 42.4 | 212 | 0.0 (0.0%) | 137,722 |
| 27 Dec 2017 | USD | 42.96 | 43.0844 | 42.01 | 42.4 | 212 | -0.39 (-0.91%) | 128,931 |
| 26 Dec 2017 | USD | 42.39 | 44 | 42.005 | 42.79 | 213.95 | +0.05 (+0.12%) | 83,821 |
| 25 Dec 2017 | USD | 42.74 | 42.74 | 42.74 | 42.74 | 213.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42.07 | 43.4099 | 40.81 | 42.74 | 213.7 | +0.24 (+0.56%) | 184,943 |
| 21 Dec 2017 | USD | 40.01 | 44.28 | 40.01 | 42.5 | 212.5 | +0.63 (+1.50%) | 227,227 |
| 20 Dec 2017 | USD | 38 | 43.44 | 32.11 | 41.87 | 209.35 | +3.55 (+9.26%) | 980,997 |
| 19 Dec 2017 | USD | 40.27 | 40.27 | 37.78 | 38.32 | 191.6 | -3.59 (-8.57%) | 327,655 |
| 18 Dec 2017 | USD | 44.5 | 45.07 | 41.26 | 41.91 | 209.55 | -1.04 (-2.42%) | 183,816 |
| 15 Dec 2017 | USD | 46.81 | 46.8855 | 40.71 | 42.95 | 214.75 | -4.87 (-10.18%) | 282,525 |
| 14 Dec 2017 | USD | 50.1 | 50.1 | 47.12 | 47.82 | 239.1 | -2.38 (-4.74%) | 81,225 |
| 13 Dec 2017 | USD | 51.7 | 51.7 | 48.02 | 50.2 | 251 | -0.88 (-1.72%) | 310,882 |
| 12 Dec 2017 | USD | 55.35 | 56.68 | 50.5801 | 51.08 | 255.4 | -4.68 (-8.39%) | 212,524 |
| 11 Dec 2017 | USD | 57.34 | 58.4995 | 55.02 | 55.76 | 278.8 | -1.75 (-3.04%) | 201,636 |
| 8 Dec 2017 | USD | 58.1 | 59.5 | 56.68 | 57.51 | 287.55 | -0.42 (-0.73%) | 249,108 |
| 7 Dec 2017 | USD | 58.63 | 61.414 | 57.6 | 57.93 | 289.65 | -0.6 (-1.03%) | 168,002 |
| 6 Dec 2017 | USD | 58.99 | 61 | 58.22 | 58.53 | 292.65 | -0.47 (-0.80%) | 247,501 |
| 5 Dec 2017 | USD | 57.47 | 59.22 | 57.4 | 59 | 295 | +0.65 (+1.11%) | 184,921 |
| 4 Dec 2017 | USD | 59.01 | 59.19 | 57.0401 | 58.35 | 291.75 | -0.44 (-0.75%) | 160,946 |
| 1 Dec 2017 | USD | 56.75 | 58.9 | 54.51 | 58.79 | 293.95 | +0.65 (+1.12%) | 205,711 |
| 30 Nov 2017 | USD | 58.78 | 59.45 | 51.93 | 58.14 | 290.7 | +0.01 (+0.02%) | 476,902 |
| 29 Nov 2017 | USD | 62.5 | 62.9 | 55.05 | 58.13 | 290.65 | -2.87 (-4.70%) | 271,485 |
| 28 Nov 2017 | USD | 59.25 | 66.1 | 59.25 | 61 | 305 | +2.52 (+4.31%) | 505,670 |
| 27 Nov 2017 | USD | 59.78 | 60.37 | 57.7 | 58.48 | 292.4 | -0.82 (-1.38%) | 314,012 |
| 24 Nov 2017 | USD | 58.2 | 61 | 57.81 | 59.3 | 296.5 | +0.64 (+1.09%) | 214,083 |
