| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 38.67 | 39.19 | 38.2 | 38.85 | 38.85 | +0.17 (+0.44%) | 212,501 |
| 5 Jan 2018 | USD | 39.29 | 39.91 | 38.3 | 38.68 | 38.68 | -0.54 (-1.38%) | 217,215 |
| 4 Jan 2018 | USD | 38.18 | 39.31 | 37.881 | 39.22 | 39.22 | +1.02 (+2.67%) | 352,391 |
| 3 Jan 2018 | USD | 39.07 | 39.78 | 38.19 | 38.2 | 38.2 | -0.88 (-2.25%) | 472,245 |
| 2 Jan 2018 | USD | 40.83 | 41.06 | 38.36 | 39.08 | 39.08 | -1.57 (-3.86%) | 458,512 |
| 1 Jan 2018 | USD | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 40.38 | 40.83 | 39.85 | 40.65 | 40.65 | +0.51 (+1.27%) | 417,541 |
| 28 Dec 2017 | USD | 40.05 | 40.47 | 39.7828 | 40.14 | 40.14 | +0.26 (+0.65%) | 191,206 |
| 27 Dec 2017 | USD | 39.75 | 40.445 | 39.52 | 39.88 | 39.88 | +0.18 (+0.45%) | 165,034 |
| 26 Dec 2017 | USD | 39.38 | 39.9 | 39.13 | 39.7 | 39.7 | +0.2 (+0.51%) | 157,866 |
| 25 Dec 2017 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.1 | 40.1 | 39.32 | 39.5 | 39.5 | -0.44 (-1.10%) | 181,170 |
| 21 Dec 2017 | USD | 39.81 | 40.24 | 39.1 | 39.94 | 39.94 | +0.31 (+0.78%) | 311,917 |
| 20 Dec 2017 | USD | 39.62 | 39.66 | 39.11 | 39.63 | 39.63 | +0.46 (+1.17%) | 209,272 |
| 19 Dec 2017 | USD | 39.74 | 40.12 | 39.12 | 39.17 | 39.17 | -0.57 (-1.43%) | 212,460 |
| 18 Dec 2017 | USD | 39.47 | 39.91 | 39 | 39.74 | 39.74 | +1.39 (+3.62%) | 269,767 |
| 15 Dec 2017 | USD | 38.35 | 38.66 | 37.89 | 38.35 | 38.35 | +0.16 (+0.42%) | 517,457 |
| 14 Dec 2017 | USD | 38.52 | 38.85 | 38.05 | 38.19 | 38.19 | -0.32 (-0.83%) | 258,341 |
| 13 Dec 2017 | USD | 38.12 | 38.66 | 38 | 38.51 | 38.51 | +0.49 (+1.29%) | 388,234 |
| 12 Dec 2017 | USD | 37.78 | 38.17 | 37.7 | 38.02 | 38.02 | +0.32 (+0.85%) | 281,689 |
| 11 Dec 2017 | USD | 37.29 | 38.19 | 37.29 | 37.7 | 37.7 | +0.42 (+1.13%) | 552,685 |
| 8 Dec 2017 | USD | 37.11 | 37.38 | 36.59 | 37.28 | 37.28 | +0.55 (+1.50%) | 209,649 |
| 7 Dec 2017 | USD | 36.01 | 36.91 | 36.01 | 36.73 | 36.73 | +0.86 (+2.40%) | 261,357 |
| 6 Dec 2017 | USD | 36.24 | 36.9968 | 35.585 | 35.87 | 35.87 | -0.59 (-1.62%) | 158,108 |
| 5 Dec 2017 | USD | 36.68 | 37.135 | 36.43 | 36.46 | 36.46 | -0.22 (-0.60%) | 172,327 |
| 4 Dec 2017 | USD | 37.46 | 37.98 | 36.62 | 36.68 | 36.68 | -0.17 (-0.46%) | 364,432 |
| 1 Dec 2017 | USD | 37.3 | 37.3 | 35.4 | 36.85 | 36.85 | -0.34 (-0.91%) | 280,147 |
| 30 Nov 2017 | USD | 37.17 | 37.77 | 36.89 | 37.19 | 37.19 | +0.19 (+0.51%) | 377,179 |
| 29 Nov 2017 | USD | 36.67 | 37.29 | 36.521 | 37 | 37 | +0.33 (+0.90%) | 234,462 |
| 28 Nov 2017 | USD | 35.95 | 36.72 | 35.93 | 36.67 | 36.67 | +0.76 (+2.12%) | 203,878 |
