| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 42 | 42.375 | 41.615 | 42.35 | 42.35 | +0.31 (+0.74%) | 828,748 |
| 2 Jan 2018 | USD | 41.37 | 42.08 | 41.14 | 42.04 | 42.04 | +0.96 (+2.34%) | 1,024,603 |
| 1 Jan 2018 | USD | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.5 | 41.75 | 41.05 | 41.08 | 41.08 | -0.33 (-0.80%) | 513,227 |
| 28 Dec 2017 | USD | 41.61 | 41.61 | 41.12 | 41.41 | 41.41 | -0.1 (-0.24%) | 441,500 |
| 27 Dec 2017 | USD | 41.56 | 41.73 | 41.38 | 41.51 | 41.51 | 0.0 (0.0%) | 522,563 |
| 26 Dec 2017 | USD | 41.39 | 41.83 | 41.29 | 41.51 | 41.51 | +0.05 (+0.12%) | 360,178 |
| 25 Dec 2017 | USD | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41.62 | 41.62 | 40.94 | 41.46 | 41.46 | -0.22 (-0.53%) | 524,429 |
| 21 Dec 2017 | USD | 42.21 | 42.21 | 41.46 | 41.68 | 41.68 | -0.26 (-0.62%) | 580,618 |
| 20 Dec 2017 | USD | 42.05 | 42.19 | 41.32 | 41.94 | 41.94 | -0.01 (-0.02%) | 775,837 |
| 19 Dec 2017 | USD | 41.14 | 42.22 | 40.91 | 41.95 | 41.95 | +0.72 (+1.75%) | 844,533 |
| 18 Dec 2017 | USD | 41.51 | 41.93 | 40.83 | 41.23 | 41.23 | +0.11 (+0.27%) | 1,025,986 |
| 15 Dec 2017 | USD | 40.22 | 41.25 | 40.12 | 41.12 | 41.12 | +1.06 (+2.65%) | 3,370,131 |
| 14 Dec 2017 | USD | 40.16 | 40.41 | 39.89 | 40.06 | 40.06 | +0.04 (+0.10%) | 887,052 |
| 13 Dec 2017 | USD | 39.61 | 40.46 | 39.485 | 40.02 | 40.02 | +0.48 (+1.21%) | 707,123 |
| 12 Dec 2017 | USD | 39.82 | 39.97 | 39.21 | 39.54 | 39.54 | -0.2 (-0.50%) | 895,339 |
| 11 Dec 2017 | USD | 39.75 | 40.14 | 39.41 | 39.74 | 39.74 | +0.02 (+0.05%) | 865,845 |
| 8 Dec 2017 | USD | 39.44 | 39.74 | 39.3 | 39.72 | 39.72 | +0.38 (+0.97%) | 579,140 |
| 7 Dec 2017 | USD | 39.12 | 39.92 | 39.12 | 39.34 | 39.34 | +0.11 (+0.28%) | 716,429 |
| 6 Dec 2017 | USD | 38.06 | 39.42 | 38.06 | 39.23 | 39.23 | +1.18 (+3.10%) | 1,127,129 |
| 5 Dec 2017 | USD | 37.88 | 38.5 | 37.77 | 38.05 | 38.05 | +0.17 (+0.45%) | 703,372 |
| 4 Dec 2017 | USD | 39.28 | 39.54 | 37.85 | 37.88 | 37.88 | -0.92 (-2.37%) | 563,459 |
| 1 Dec 2017 | USD | 39.64 | 39.93 | 37.9 | 38.8 | 38.8 | -0.99 (-2.49%) | 612,803 |
| 30 Nov 2017 | USD | 39.36 | 39.87 | 39.26 | 39.79 | 39.79 | +0.38 (+0.96%) | 879,888 |
| 29 Nov 2017 | USD | 40.47 | 40.96 | 39.25 | 39.41 | 39.41 | -1 (-2.47%) | 809,766 |
| 28 Nov 2017 | USD | 39.57 | 40.55 | 39.35 | 40.41 | 40.41 | +1.05 (+2.67%) | 996,580 |
| 27 Nov 2017 | USD | 39.46 | 39.67 | 39.07 | 39.36 | 39.36 | -0.13 (-0.33%) | 1,187,454 |
| 24 Nov 2017 | USD | 39.47 | 39.87 | 39.24 | 39.49 | 39.49 | +0.57 (+1.46%) | 366,105 |
| 23 Nov 2017 | USD | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.0 (0.0%) | 0 |
