| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 41.84 | 41.95 | 41.66 | 41.93 | 41.93 | +0.3 (+0.72%) | 177,472 |
| 2 Jan 2018 | USD | 41.58 | 41.65 | 41.51 | 41.63 | 41.63 | +0.2 (+0.48%) | 244,429 |
| 1 Jan 2018 | USD | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.67 | 41.68 | 41.41 | 41.43 | 41.43 | -0.14 (-0.34%) | 94,244 |
| 28 Dec 2017 | USD | 41.57 | 41.75 | 41.5 | 41.57 | 41.57 | +0.03 (+0.07%) | 122,758 |
| 27 Dec 2017 | USD | 41.59 | 41.59 | 41.48 | 41.54 | 41.54 | +0.06 (+0.14%) | 138,525 |
| 26 Dec 2017 | USD | 41.54 | 41.54 | 41.441 | 41.48 | 41.48 | -0.17 (-0.41%) | 473,796 |
| 25 Dec 2017 | USD | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41.76 | 41.76 | 41.56 | 41.65 | 41.65 | -0.02 (-0.05%) | 120,200 |
| 21 Dec 2017 | USD | 41.78 | 41.7999 | 41.646 | 41.67 | 41.67 | +0.03 (+0.07%) | 194,332 |
| 20 Dec 2017 | USD | 41.83 | 41.89 | 41.5872 | 41.64 | 41.64 | 0.0 (0.0%) | 979,874 |
| 19 Dec 2017 | USD | 41.77 | 41.88 | 41.6212 | 41.64 | 41.64 | -0.09 (-0.22%) | 206,706 |
| 18 Dec 2017 | USD | 41.79 | 41.79 | 41.55 | 41.73 | 41.73 | +0.27 (+0.65%) | 188,462 |
| 15 Dec 2017 | USD | 41.36 | 41.54 | 41.26 | 41.46 | 41.46 | +0.37 (+0.90%) | 192,537 |
| 14 Dec 2017 | USD | 41.47 | 41.47 | 41.08 | 41.09 | 41.09 | -0.22 (-0.53%) | 105,925 |
| 13 Dec 2017 | USD | 41.3 | 41.42 | 41.265 | 41.31 | 41.31 | +0.07 (+0.17%) | 109,531 |
| 12 Dec 2017 | USD | 41.28 | 41.29 | 41.16 | 41.24 | 41.24 | +0.1 (+0.24%) | 333,466 |
| 11 Dec 2017 | USD | 41.1 | 41.145 | 40.99 | 41.14 | 41.14 | +0.09 (+0.22%) | 574,633 |
| 8 Dec 2017 | USD | 40.92 | 41.07 | 40.92 | 41.05 | 41.05 | +0.26 (+0.64%) | 182,592 |
| 7 Dec 2017 | USD | 40.83 | 40.8899 | 40.71 | 40.79 | 40.79 | +0.01 (+0.02%) | 132,469 |
| 6 Dec 2017 | USD | 40.8 | 40.84 | 40.7316 | 40.78 | 40.78 | +0.01 (+0.02%) | 79,486 |
| 5 Dec 2017 | USD | 41.11 | 41.11 | 40.7599 | 40.77 | 40.77 | -0.18 (-0.44%) | 132,846 |
| 4 Dec 2017 | USD | 41.17 | 41.25 | 40.9379 | 40.95 | 40.95 | +0.14 (+0.34%) | 148,292 |
| 1 Dec 2017 | USD | 40.86 | 40.92 | 40.24 | 40.81 | 40.81 | -0.11 (-0.27%) | 169,267 |
| 30 Nov 2017 | USD | 40.71 | 41.04 | 40.5 | 40.92 | 40.92 | +0.42 (+1.04%) | 147,863 |
| 29 Nov 2017 | USD | 40.45 | 40.6068 | 40.39 | 40.5 | 40.5 | +0.12 (+0.30%) | 154,366 |
| 28 Nov 2017 | USD | 40.02 | 40.3899 | 40 | 40.38 | 40.38 | +0.44 (+1.10%) | 112,234 |
| 27 Nov 2017 | USD | 39.91 | 39.97 | 39.88 | 39.94 | 39.94 | +0.055 (+0.14%) | 304,957 |
| 24 Nov 2017 | USD | 39.92 | 39.92 | 39.841 | 39.885 | 39.885 | +0.065 (+0.16%) | 29,541 |
| 23 Nov 2017 | USD | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.0 (0.0%) | 0 |
