| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 50.2 | 50.72 | 49.82 | 50.07 | 50.07 | +0.34 (+0.68%) | 435,567 |
| 3 Jan 2018 | USD | 48.03 | 50.15 | 47.87 | 49.73 | 49.73 | +1.7 (+3.54%) | 842,124 |
| 2 Jan 2018 | USD | 49.66 | 49.66 | 47.95 | 48.03 | 48.03 | -1.49 (-3.01%) | 560,946 |
| 1 Jan 2018 | USD | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50 | 50.3 | 49.4 | 49.52 | 49.52 | -0.29 (-0.58%) | 351,694 |
| 28 Dec 2017 | USD | 50 | 50 | 49.52 | 49.81 | 49.81 | -0.05 (-0.10%) | 166,068 |
| 27 Dec 2017 | USD | 50 | 50.15 | 49.77 | 49.86 | 49.86 | -0.29 (-0.58%) | 156,529 |
| 26 Dec 2017 | USD | 50.37 | 50.5 | 50.02 | 50.15 | 50.15 | -0.21 (-0.42%) | 196,807 |
| 25 Dec 2017 | USD | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 50.33 | 50.49 | 49.92 | 50.36 | 50.36 | +0.23 (+0.46%) | 167,929 |
| 21 Dec 2017 | USD | 49.91 | 50.34 | 49.62 | 50.13 | 50.13 | +0.48 (+0.97%) | 177,362 |
| 20 Dec 2017 | USD | 49.78 | 49.84 | 49.47 | 49.65 | 49.65 | +0.24 (+0.49%) | 408,611 |
| 19 Dec 2017 | USD | 49.95 | 50.06 | 49.27 | 49.41 | 49.41 | -0.47 (-0.94%) | 252,799 |
| 18 Dec 2017 | USD | 49.67 | 50.33 | 49.63 | 49.88 | 49.88 | +0.94 (+1.92%) | 542,090 |
| 15 Dec 2017 | USD | 48.71 | 49.3 | 48.65 | 48.94 | 48.94 | +0.43 (+0.89%) | 646,528 |
| 14 Dec 2017 | USD | 49.82 | 49.96 | 48.14 | 48.51 | 48.51 | -1.21 (-2.43%) | 320,793 |
| 13 Dec 2017 | USD | 49.57 | 49.97 | 49.52 | 49.72 | 49.72 | +0.3 (+0.61%) | 311,770 |
| 12 Dec 2017 | USD | 49.42 | 49.85 | 49.29 | 49.42 | 49.42 | +0.14 (+0.28%) | 329,758 |
| 11 Dec 2017 | USD | 49.04 | 49.49 | 49.04 | 49.28 | 49.28 | +0.42 (+0.86%) | 382,027 |
| 8 Dec 2017 | USD | 48.79 | 49.26 | 48.42 | 48.86 | 48.86 | +0.19 (+0.39%) | 373,227 |
| 7 Dec 2017 | USD | 48.48 | 49.11 | 48.12 | 48.67 | 48.67 | +0.13 (+0.27%) | 277,988 |
| 6 Dec 2017 | USD | 48.42 | 48.98 | 48.34 | 48.54 | 48.54 | +0.04 (+0.08%) | 287,234 |
| 5 Dec 2017 | USD | 48.64 | 48.89 | 48.15 | 48.5 | 48.5 | -0.26 (-0.53%) | 410,377 |
| 4 Dec 2017 | USD | 49.28 | 50.25 | 48.71 | 48.76 | 48.76 | +0.03 (+0.06%) | 457,864 |
| 1 Dec 2017 | USD | 49.05 | 49.31 | 47.81 | 48.73 | 48.73 | -0.44 (-0.89%) | 613,861 |
| 30 Nov 2017 | USD | 48.55 | 49.38 | 48.261 | 49.17 | 49.17 | +0.86 (+1.78%) | 459,678 |
| 29 Nov 2017 | USD | 48.84 | 49.2 | 48.1 | 48.31 | 48.31 | -0.53 (-1.09%) | 401,060 |
| 28 Nov 2017 | USD | 48.3 | 48.94 | 48.0101 | 48.84 | 48.84 | +0.63 (+1.31%) | 415,213 |
| 27 Nov 2017 | USD | 48.75 | 48.82 | 47.88 | 48.21 | 48.21 | -0.55 (-1.13%) | 621,487 |
| 24 Nov 2017 | USD | 48.77 | 48.97 | 48.37 | 48.76 | 48.76 | +0.08 (+0.16%) | 137,743 |
