| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 61.18 | 61.45 | 60.67 | 60.93 | 60.93 | -0.39 (-0.64%) | 628,080 |
| 2 Jan 2018 | USD | 61.32 | 61.58 | 60.63 | 61.32 | 61.32 | +0.49 (+0.81%) | 1,069,432 |
| 1 Jan 2018 | USD | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 61.44 | 61.67 | 60.72 | 60.83 | 60.83 | -0.49 (-0.80%) | 554,417 |
| 28 Dec 2017 | USD | 60.96 | 61.33 | 60.59 | 61.32 | 61.32 | +0.58 (+0.95%) | 407,757 |
| 27 Dec 2017 | USD | 60.88 | 61.27 | 60.61 | 60.74 | 60.74 | -0.26 (-0.43%) | 405,413 |
| 26 Dec 2017 | USD | 61.72 | 61.82 | 60.59 | 61 | 61 | -0.81 (-1.31%) | 385,366 |
| 25 Dec 2017 | USD | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 61.69 | 61.85 | 61.18 | 61.81 | 61.81 | +0.4 (+0.65%) | 674,724 |
| 21 Dec 2017 | USD | 61.4 | 61.91 | 61.08 | 61.41 | 61.41 | +0.45 (+0.74%) | 710,464 |
| 20 Dec 2017 | USD | 61.82 | 61.9 | 60.16 | 60.96 | 60.96 | -0.18 (-0.29%) | 604,222 |
| 19 Dec 2017 | USD | 61.66 | 61.77 | 61.09 | 61.14 | 61.14 | -0.36 (-0.59%) | 1,092,497 |
| 18 Dec 2017 | USD | 61.26 | 61.98 | 61.04 | 61.5 | 61.5 | +0.81 (+1.33%) | 959,235 |
| 15 Dec 2017 | USD | 59.14 | 61.42 | 59.0196 | 60.69 | 60.69 | +1.78 (+3.02%) | 2,553,965 |
| 14 Dec 2017 | USD | 59.63 | 59.86 | 58.535 | 58.91 | 58.91 | -0.36 (-0.61%) | 781,681 |
| 13 Dec 2017 | USD | 60.16 | 60.48 | 59.2 | 59.27 | 59.27 | -0.76 (-1.27%) | 795,933 |
| 12 Dec 2017 | USD | 59.86 | 60.23 | 59.61 | 60.03 | 60.03 | +0.3 (+0.50%) | 1,058,227 |
| 11 Dec 2017 | USD | 60.3 | 60.62 | 59.51 | 59.73 | 59.73 | -0.62 (-1.03%) | 581,270 |
| 8 Dec 2017 | USD | 60.69 | 60.69 | 59.81 | 60.35 | 60.35 | +0.15 (+0.25%) | 483,016 |
| 7 Dec 2017 | USD | 59.5 | 60.4 | 59.28 | 60.2 | 60.2 | +0.45 (+0.75%) | 644,822 |
| 6 Dec 2017 | USD | 60.31 | 60.88 | 59.68 | 59.75 | 59.75 | -0.68 (-1.13%) | 636,121 |
| 5 Dec 2017 | USD | 62.29 | 62.385 | 60.32 | 60.43 | 60.43 | -1.75 (-2.81%) | 979,285 |
| 4 Dec 2017 | USD | 62.45 | 63.9185 | 62.05 | 62.18 | 62.18 | +0.85 (+1.39%) | 711,268 |
| 1 Dec 2017 | USD | 61.45 | 61.695 | 58.93 | 61.33 | 61.33 | -0.21 (-0.34%) | 932,785 |
| 30 Nov 2017 | USD | 62.21 | 62.76 | 61.41 | 61.54 | 61.54 | -0.02 (-0.03%) | 1,302,811 |
| 29 Nov 2017 | USD | 59.81 | 62.045 | 59.59 | 61.56 | 61.56 | +2.34 (+3.95%) | 901,836 |
| 28 Nov 2017 | USD | 57.94 | 59.5 | 57.68 | 59.22 | 59.22 | +1.39 (+2.40%) | 1,245,855 |
| 27 Nov 2017 | USD | 57.65 | 58.32 | 57.57 | 57.83 | 57.83 | +0.19 (+0.33%) | 476,746 |
| 24 Nov 2017 | USD | 58.23 | 58.275 | 57.6 | 57.64 | 57.64 | -0.37 (-0.64%) | 410,222 |
| 23 Nov 2017 | USD | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.0 (0.0%) | 0 |
