| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 55.85 | 56.15 | 55.55 | 56.1 | 56.1 | +0.25 (+0.45%) | 483,584 |
| 18 Jan 2018 | USD | 54.35 | 56.15 | 54.35 | 55.85 | 55.85 | +1.4 (+2.57%) | 1,113,500 |
| 17 Jan 2018 | USD | 53.85 | 54.55 | 53.5 | 54.45 | 54.45 | +0.9 (+1.68%) | 646,374 |
| 16 Jan 2018 | USD | 54.25 | 54.5 | 53.35 | 53.55 | 53.55 | -0.2 (-0.37%) | 597,100 |
| 15 Jan 2018 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 54.2 | 54.55 | 53.7 | 53.75 | 53.75 | -0.15 (-0.28%) | 526,745 |
| 11 Jan 2018 | USD | 53.2 | 53.9 | 53.15 | 53.9 | 53.9 | +0.8 (+1.51%) | 591,479 |
| 10 Jan 2018 | USD | 52.1 | 54.125 | 52.05 | 53.1 | 53.1 | +1.1 (+2.12%) | 1,028,113 |
| 9 Jan 2018 | USD | 51.85 | 52.675 | 51.85 | 52 | 52 | +0.35 (+0.68%) | 732,892 |
| 8 Jan 2018 | USD | 51.3 | 51.75 | 50.8 | 51.65 | 51.65 | +0.35 (+0.68%) | 560,552 |
| 5 Jan 2018 | USD | 50.9 | 51.35 | 50.4 | 51.3 | 51.3 | +0.7 (+1.38%) | 468,019 |
| 4 Jan 2018 | USD | 50.8 | 51.2 | 50.5 | 50.6 | 50.6 | +0.5 (+1.00%) | 603,273 |
| 3 Jan 2018 | USD | 50 | 50.4 | 49.625 | 50.1 | 50.1 | 0.0 (0.0%) | 373,056 |
| 2 Jan 2018 | USD | 49.75 | 50.475 | 49.475 | 50.1 | 50.1 | +0.6 (+1.21%) | 631,204 |
| 1 Jan 2018 | USD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.4 | 50.516 | 49.5 | 49.5 | 49.5 | -0.95 (-1.88%) | 433,296 |
| 28 Dec 2017 | USD | 50.7 | 50.7 | 50.15 | 50.45 | 50.45 | +0.2 (+0.40%) | 277,453 |
| 27 Dec 2017 | USD | 51.15 | 51.15 | 50.25 | 50.25 | 50.25 | -0.2 (-0.40%) | 385,054 |
| 26 Dec 2017 | USD | 50.75 | 50.95 | 50.25 | 50.45 | 50.45 | -0.3 (-0.59%) | 239,828 |
| 25 Dec 2017 | USD | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 51.2 | 51.35 | 50.45 | 50.75 | 50.75 | -0.55 (-1.07%) | 295,264 |
| 21 Dec 2017 | USD | 50.7 | 51.425 | 50.6 | 51.3 | 51.3 | +0.65 (+1.28%) | 340,569 |
| 20 Dec 2017 | USD | 51.35 | 51.45 | 50.3 | 50.65 | 50.65 | -0.1 (-0.20%) | 373,954 |
| 19 Dec 2017 | USD | 50.95 | 51.25 | 49.85 | 50.75 | 50.75 | 0.0 (0.0%) | 499,341 |
| 18 Dec 2017 | USD | 50.4 | 50.9 | 50.125 | 50.75 | 50.75 | +0.75 (+1.50%) | 371,310 |
| 15 Dec 2017 | USD | 48.8 | 50.85 | 48.7678 | 50 | 50 | +1.35 (+2.77%) | 1,191,636 |
| 14 Dec 2017 | USD | 49.7 | 49.925 | 48.35 | 48.65 | 48.65 | -0.9 (-1.82%) | 454,541 |
| 13 Dec 2017 | USD | 49.55 | 50.25 | 49.4 | 49.55 | 49.55 | -0.15 (-0.30%) | 471,795 |
| 12 Dec 2017 | USD | 49.45 | 50.3 | 49.005 | 49.7 | 49.7 | +0.5 (+1.02%) | 500,173 |
| 11 Dec 2017 | USD | 49.95 | 49.975 | 49.05 | 49.2 | 49.2 | -0.9 (-1.80%) | 365,425 |
