| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 39.88 | 40.58 | 39.64 | 40.47 | 40.47 | +0.78 (+1.97%) | 255,039 |
| 27 Dec 2017 | USD | 39.71 | 40.46 | 39.4 | 39.69 | 39.69 | +0.01 (+0.03%) | 278,441 |
| 26 Dec 2017 | USD | 39.12 | 39.85 | 38.91 | 39.68 | 39.68 | +0.43 (+1.10%) | 216,693 |
| 25 Dec 2017 | USD | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 38.5 | 39.94 | 38.25 | 39.25 | 39.25 | +0.75 (+1.95%) | 572,646 |
| 21 Dec 2017 | USD | 38.76 | 38.97 | 37.62 | 38.5 | 38.5 | -0.25 (-0.65%) | 257,762 |
| 20 Dec 2017 | USD | 37.39 | 39.22 | 37.39 | 38.75 | 38.75 | +1.44 (+3.86%) | 703,938 |
| 19 Dec 2017 | USD | 37.41 | 37.845 | 36.935 | 37.31 | 37.31 | -0.11 (-0.29%) | 233,128 |
| 18 Dec 2017 | USD | 36.29 | 37.565 | 35.83 | 37.42 | 37.42 | +1.67 (+4.67%) | 286,392 |
| 15 Dec 2017 | USD | 35.42 | 36.335 | 35.2404 | 35.75 | 35.75 | +0.17 (+0.48%) | 2,742,085 |
| 14 Dec 2017 | USD | 35.06 | 36.65 | 35.06 | 35.58 | 35.58 | +0.63 (+1.80%) | 390,577 |
| 13 Dec 2017 | USD | 35.23 | 35.57 | 34.365 | 34.95 | 34.95 | -0.21 (-0.60%) | 341,760 |
| 12 Dec 2017 | USD | 35.45 | 35.82 | 34.86 | 35.16 | 35.16 | +0.16 (+0.46%) | 319,274 |
| 11 Dec 2017 | USD | 33.25 | 35.03 | 33.25 | 35 | 35 | +1.82 (+5.49%) | 337,965 |
| 8 Dec 2017 | USD | 33.02 | 33.28 | 32.99 | 33.18 | 33.18 | +0.28 (+0.85%) | 220,952 |
| 7 Dec 2017 | USD | 32.6 | 33.81 | 32.52 | 32.9 | 32.9 | +0.32 (+0.98%) | 232,842 |
| 6 Dec 2017 | USD | 32.61 | 33.19 | 32.05 | 32.58 | 32.58 | -0.27 (-0.82%) | 213,850 |
| 5 Dec 2017 | USD | 32.58 | 33.59 | 31.57 | 32.85 | 32.85 | +0.21 (+0.64%) | 481,563 |
| 4 Dec 2017 | USD | 33.07 | 33.88 | 32.59 | 32.64 | 32.64 | -0.2 (-0.61%) | 266,208 |
| 1 Dec 2017 | USD | 32.61 | 33.7399 | 31.641 | 32.84 | 32.84 | +0.25 (+0.77%) | 562,908 |
| 30 Nov 2017 | USD | 31.79 | 33 | 31.735 | 32.59 | 32.59 | +0.79 (+2.48%) | 416,811 |
| 29 Nov 2017 | USD | 31.53 | 32.38 | 31.53 | 31.8 | 31.8 | +0.27 (+0.86%) | 401,677 |
| 28 Nov 2017 | USD | 31.92 | 32.89 | 30.49 | 31.53 | 31.53 | -0.29 (-0.91%) | 581,437 |
| 27 Nov 2017 | USD | 30.15 | 32.18 | 30.01 | 31.82 | 31.82 | +1.83 (+6.10%) | 540,689 |
| 24 Nov 2017 | USD | 30.13 | 30.2 | 29.7 | 29.99 | 29.99 | +0.01 (+0.03%) | 240,022 |
| 23 Nov 2017 | USD | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 30.11 | 30.25 | 29.65 | 29.98 | 29.98 | -0.12 (-0.40%) | 194,090 |
| 21 Nov 2017 | USD | 30.06 | 30.28 | 29.955 | 30.1 | 30.1 | -0.09 (-0.30%) | 174,693 |
| 20 Nov 2017 | USD | 30.73 | 30.8948 | 29.69 | 30.19 | 30.19 | +0.21 (+0.70%) | 308,159 |
| 17 Nov 2017 | USD | 30.04 | 30.27 | 29.87 | 29.98 | 29.98 | -0.15 (-0.50%) | 248,792 |
