| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 52.98 | 52.99 | 52.8568 | 52.8568 | 52.8568 | -0.013 (-0.02%) | 2,491 |
| 26 Dec 2017 | USD | 52.87 | 52.95 | 52.87 | 52.87 | 52.87 | +0.003 (+0.01%) | 4,026 |
| 25 Dec 2017 | USD | 52.8668 | 52.8668 | 52.8668 | 52.8668 | 52.8668 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 53.04 | 53.04 | 52.82 | 52.8668 | 52.8668 | -0.043 (-0.08%) | 3,901 |
| 21 Dec 2017 | USD | 52.7772 | 52.91 | 52.7772 | 52.91 | 52.91 | +0.09 (+0.17%) | 506 |
| 20 Dec 2017 | USD | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | +0.084 (+0.16%) | 640 |
| 19 Dec 2017 | USD | 52.82 | 52.8808 | 52.7362 | 52.7362 | 52.7362 | -0.114 (-0.22%) | 3,585 |
| 18 Dec 2017 | USD | 52.68 | 52.95 | 52.68 | 52.85 | 52.85 | +0.02 (+0.04%) | 3,249 |
| 15 Dec 2017 | USD | 52.8454 | 52.86 | 52.8201 | 52.83 | 52.83 | +0.16 (+0.30%) | 2,060 |
| 14 Dec 2017 | USD | 52.9 | 52.9 | 52.6518 | 52.67 | 52.67 | -0.129 (-0.24%) | 1,425 |
| 13 Dec 2017 | USD | 52.74 | 52.87 | 52.74 | 52.799 | 52.799 | +0.057 (+0.11%) | 1,906 |
| 12 Dec 2017 | USD | 52.85 | 52.85 | 52.665 | 52.7416 | 52.7416 | +0.152 (+0.29%) | 2,010 |
| 11 Dec 2017 | USD | 52.63 | 52.63 | 52.59 | 52.59 | 52.59 | +0.147 (+0.28%) | 923 |
| 8 Dec 2017 | USD | 52.22 | 52.4426 | 52.22 | 52.4426 | 52.4426 | +0.313 (+0.60%) | 1,425 |
| 7 Dec 2017 | USD | 52.18 | 52.2 | 52.1 | 52.13 | 52.13 | +0.097 (+0.19%) | 4,074 |
| 6 Dec 2017 | USD | 52.04 | 52.0636 | 52.03 | 52.0328 | 52.0328 | -0.246 (-0.47%) | 2,406 |
| 5 Dec 2017 | USD | 52.23 | 52.4299 | 52.205 | 52.2788 | 52.2788 | -0.091 (-0.17%) | 2,675 |
| 4 Dec 2017 | USD | 52.7 | 52.7 | 52.3334 | 52.37 | 52.37 | +0.206 (+0.39%) | 9,331 |
| 1 Dec 2017 | USD | 52.3128 | 52.3994 | 52.1641 | 52.1641 | 52.1641 | -0.256 (-0.49%) | 2,980 |
| 30 Nov 2017 | USD | 52.25 | 52.42 | 52.16 | 52.42 | 52.42 | +0.535 (+1.03%) | 4,148 |
| 29 Nov 2017 | USD | 51.885 | 51.885 | 51.885 | 51.885 | 51.885 | +0.1 (+0.19%) | 764 |
| 28 Nov 2017 | USD | 51.56 | 51.854 | 51.4 | 51.785 | 51.785 | +0.43 (+0.84%) | 4,477 |
| 27 Nov 2017 | USD | 51.54 | 51.54 | 51.3251 | 51.3547 | 51.3547 | -0.088 (-0.17%) | 6,062 |
| 24 Nov 2017 | USD | 51.43 | 51.46 | 51.382 | 51.4426 | 51.4426 | +0.125 (+0.24%) | 3,812 |
| 23 Nov 2017 | USD | 51.318 | 51.318 | 51.318 | 51.318 | 51.318 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 51.345 | 51.345 | 51.274 | 51.318 | 51.318 | -0.062 (-0.12%) | 1,762 |
| 21 Nov 2017 | USD | 51.38 | 51.4 | 51.315 | 51.38 | 51.38 | +0.27 (+0.53%) | 2,170 |
| 20 Nov 2017 | USD | 51.21 | 51.21 | 51.0001 | 51.11 | 51.11 | +0.025 (+0.05%) | 1,903 |
| 17 Nov 2017 | USD | 50.87 | 51.125 | 50.87 | 51.085 | 51.085 | +0.005 (+0.01%) | 1,302 |
| 16 Nov 2017 | USD | 50.64 | 51.1435 | 50.64 | 51.08 | 51.08 | +0.34 (+0.67%) | 2,375 |
