| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 48.15 | 48.4027 | 47.15 | 48 | 48 | -0.35 (-0.72%) | 300,329 |
| 9 Jan 2018 | USD | 46.45 | 48.7 | 46.45 | 48.35 | 48.35 | +2.15 (+4.65%) | 414,104 |
| 8 Jan 2018 | USD | 46.35 | 46.75 | 44.75 | 46.2 | 46.2 | +0.05 (+0.11%) | 663,105 |
| 5 Jan 2018 | USD | 47.75 | 48.15 | 45.5 | 46.15 | 46.15 | -1.5 (-3.15%) | 516,195 |
| 4 Jan 2018 | USD | 50.5 | 50.5 | 47.45 | 47.65 | 47.65 | -2.65 (-5.27%) | 560,348 |
| 3 Jan 2018 | USD | 51 | 51.45 | 50 | 50.3 | 50.3 | -0.4 (-0.79%) | 381,314 |
| 2 Jan 2018 | USD | 47.85 | 50.7 | 47.45 | 50.7 | 50.7 | +3.3 (+6.96%) | 490,635 |
| 1 Jan 2018 | USD | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 48.8 | 49.35 | 47.4 | 47.4 | 47.4 | -1.35 (-2.77%) | 404,944 |
| 28 Dec 2017 | USD | 48 | 48.85 | 47.7 | 48.75 | 48.75 | +0.8 (+1.67%) | 303,802 |
| 27 Dec 2017 | USD | 48 | 48.995 | 47.1 | 47.95 | 47.95 | +0.15 (+0.31%) | 439,453 |
| 26 Dec 2017 | USD | 47.5 | 48.7 | 47 | 47.8 | 47.8 | 0.0 (0.0%) | 389,412 |
| 25 Dec 2017 | USD | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 46.1 | 49.25 | 46.1 | 47.8 | 47.8 | +2.25 (+4.94%) | 569,171 |
| 21 Dec 2017 | USD | 44.95 | 45.95 | 44.17 | 45.55 | 45.55 | +1 (+2.24%) | 342,389 |
| 20 Dec 2017 | USD | 43.9 | 44.725 | 42.85 | 44.55 | 44.55 | +1.2 (+2.77%) | 484,226 |
| 19 Dec 2017 | USD | 43.65 | 44.1 | 42.95 | 43.35 | 43.35 | 0.0 (0.0%) | 510,682 |
| 18 Dec 2017 | USD | 42.8 | 43.5 | 42 | 43.35 | 43.35 | +0.95 (+2.24%) | 529,441 |
| 15 Dec 2017 | USD | 41.8 | 43.5 | 40.741 | 42.4 | 42.4 | +0.45 (+1.07%) | 2,858,243 |
| 14 Dec 2017 | USD | 43.7 | 44.225 | 41.25 | 41.95 | 41.95 | -2.2 (-4.98%) | 728,285 |
| 13 Dec 2017 | USD | 43.95 | 45.15 | 43.5 | 44.15 | 44.15 | +0.45 (+1.03%) | 876,746 |
| 12 Dec 2017 | USD | 45.25 | 45.5832 | 43.45 | 43.7 | 43.7 | -1.35 (-3.00%) | 689,263 |
| 11 Dec 2017 | USD | 46 | 47.35 | 44.85 | 45.05 | 45.05 | -1.35 (-2.91%) | 612,774 |
| 8 Dec 2017 | USD | 45.35 | 47.1 | 45.35 | 46.4 | 46.4 | +1.15 (+2.54%) | 662,827 |
| 7 Dec 2017 | USD | 45.1 | 45.7 | 44.45 | 45.25 | 45.25 | +0.4 (+0.89%) | 755,370 |
| 6 Dec 2017 | USD | 45 | 45.3 | 44.3 | 44.85 | 44.85 | +0.4 (+0.90%) | 466,090 |
| 5 Dec 2017 | USD | 44.5 | 46.4 | 44.4 | 44.45 | 44.45 | -0.05 (-0.11%) | 343,325 |
| 4 Dec 2017 | USD | 47.5 | 48.4 | 44.3 | 44.5 | 44.5 | -2.65 (-5.62%) | 451,259 |
| 1 Dec 2017 | USD | 47.6 | 47.725 | 45.65 | 47.15 | 47.15 | -0.35 (-0.74%) | 481,175 |
| 30 Nov 2017 | USD | 46.9 | 47.85 | 46.8 | 47.5 | 47.5 | +0.55 (+1.17%) | 610,386 |
