| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 48.25 | 48.84 | 48.25 | 48.84 | 48.84 | +0.92 (+1.92%) | 25,545 |
| 1 Jan 2018 | USD | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 48.13 | 48.48 | 47.9198 | 47.92 | 47.92 | +0.08 (+0.17%) | 18,951 |
| 28 Dec 2017 | USD | 47.99 | 47.99 | 47.73 | 47.84 | 47.84 | +0.151 (+0.32%) | 21,297 |
| 27 Dec 2017 | USD | 47.5 | 47.9 | 47.5 | 47.6886 | 47.6886 | +0.419 (+0.89%) | 18,033 |
| 26 Dec 2017 | USD | 47.37 | 47.51 | 47.26 | 47.27 | 47.27 | -0.41 (-0.86%) | 24,276 |
| 25 Dec 2017 | USD | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 47.65 | 47.68 | 47.3697 | 47.68 | 47.68 | +0.21 (+0.44%) | 10,520 |
| 21 Dec 2017 | USD | 47.31 | 47.55 | 47.31 | 47.47 | 47.47 | +0.14 (+0.30%) | 5,605 |
| 20 Dec 2017 | USD | 47.5 | 47.52 | 47.1641 | 47.33 | 47.33 | -0.19 (-0.40%) | 8,874 |
| 19 Dec 2017 | USD | 47.88 | 47.9899 | 47.5047 | 47.52 | 47.52 | -0.54 (-1.12%) | 10,848 |
| 18 Dec 2017 | USD | 48.48 | 48.48 | 47.875 | 48.06 | 48.06 | +0.07 (+0.15%) | 57,271 |
| 15 Dec 2017 | USD | 47.69 | 48.01 | 47.6821 | 47.99 | 47.99 | +0.47 (+0.99%) | 12,286 |
| 14 Dec 2017 | USD | 47.73 | 47.889 | 47.47 | 47.52 | 47.52 | -0.19 (-0.40%) | 10,601 |
| 13 Dec 2017 | USD | 47.47 | 47.77 | 47.47 | 47.71 | 47.71 | +0.41 (+0.87%) | 12,665 |
| 12 Dec 2017 | USD | 47.44 | 47.61 | 47.22 | 47.3 | 47.3 | -0.08 (-0.17%) | 16,322 |
| 11 Dec 2017 | USD | 46.55 | 48.19 | 46.55 | 47.3801 | 47.3801 | +1.29 (+2.80%) | 30,618 |
| 8 Dec 2017 | USD | 46.11 | 46.305 | 46.01 | 46.09 | 46.09 | +0.43 (+0.94%) | 22,348 |
| 7 Dec 2017 | USD | 45.42 | 45.86 | 45.42 | 45.66 | 45.66 | +0.15 (+0.33%) | 15,217 |
| 6 Dec 2017 | USD | 45.23 | 45.59 | 45.02 | 45.51 | 45.51 | +0.29 (+0.64%) | 14,550 |
| 5 Dec 2017 | USD | 45.2 | 45.56 | 44.74 | 45.22 | 45.22 | -0.23 (-0.51%) | 16,498 |
| 4 Dec 2017 | USD | 46.48 | 46.48 | 45.41 | 45.45 | 45.45 | -0.919 (-1.98%) | 38,564 |
| 1 Dec 2017 | USD | 46.72 | 46.72 | 45.81 | 46.3695 | 46.3695 | -0.191 (-0.41%) | 22,755 |
| 30 Nov 2017 | USD | 46.72 | 46.83 | 46.44 | 46.56 | 46.56 | -0.273 (-0.58%) | 22,904 |
| 29 Nov 2017 | USD | 47.68 | 47.68 | 46.7 | 46.8334 | 46.8334 | -0.664 (-1.40%) | 25,514 |
| 28 Nov 2017 | USD | 47.93 | 47.93 | 47.28 | 47.4975 | 47.4975 | -0.013 (-0.03%) | 20,408 |
| 27 Nov 2017 | USD | 47.7 | 47.7937 | 47.3966 | 47.51 | 47.51 | -0.21 (-0.44%) | 44,880 |
| 24 Nov 2017 | USD | 48 | 48.1 | 47.72 | 47.72 | 47.72 | -0.11 (-0.23%) | 19,785 |
| 23 Nov 2017 | USD | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 47.77 | 47.859 | 47.7 | 47.83 | 47.83 | +0.19 (+0.40%) | 13,872 |
