| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 51.89 | 51.89 | 51.315 | 51.315 | 51.315 | +0.135 (+0.26%) | 6,898 |
| 5 Jan 2018 | USD | 51.22 | 51.275 | 51.14 | 51.18 | 51.18 | +0.715 (+1.42%) | 1,638 |
| 4 Jan 2018 | USD | 50.71 | 50.71 | 50.34 | 50.465 | 50.465 | -0.875 (-1.70%) | 4,868 |
| 3 Jan 2018 | USD | 51.375 | 51.4 | 51.27 | 51.34 | 51.34 | +0.91 (+1.80%) | 6,590 |
| 2 Jan 2018 | USD | 50.59 | 50.59 | 50.34 | 50.43 | 50.43 | -0.3 (-0.59%) | 1,725 |
| 1 Jan 2018 | USD | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.78 | 50.88 | 50.73 | 50.73 | 50.73 | +2.13 (+4.38%) | 1,225 |
| 28 Dec 2017 | USD | 48.715 | 48.84 | 48.6 | 48.6 | 48.6 | -0.95 (-1.92%) | 2,597 |
| 27 Dec 2017 | USD | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | +1.92 (+4.03%) | 7,907 |
| 26 Dec 2017 | USD | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 47.7259 | 47.76 | 47.63 | 47.63 | 47.63 | -0.58 (-1.20%) | 3,631 |
| 21 Dec 2017 | USD | 48.12 | 48.21 | 48.06 | 48.21 | 48.21 | -0.26 (-0.54%) | 3,612 |
| 20 Dec 2017 | USD | 48.27 | 48.47 | 48.27 | 48.47 | 48.47 | -0.5 (-1.02%) | 3,481 |
| 19 Dec 2017 | USD | 48.89 | 49 | 48.89 | 48.97 | 48.97 | +0.345 (+0.71%) | 2,859 |
| 18 Dec 2017 | USD | 48.66 | 48.72 | 48.54 | 48.625 | 48.625 | +0.965 (+2.02%) | 9,054 |
| 15 Dec 2017 | USD | 47.77 | 47.86 | 47.66 | 47.66 | 47.66 | -0.2 (-0.42%) | 7,192 |
| 14 Dec 2017 | USD | 48.202 | 48.202 | 47.86 | 47.86 | 47.86 | -0.48 (-0.99%) | 1,093 |
| 13 Dec 2017 | USD | 48.21 | 48.34 | 48.1 | 48.34 | 48.34 | -0.08 (-0.17%) | 600 |
| 12 Dec 2017 | USD | 48.3801 | 48.54 | 48.31 | 48.42 | 48.42 | +0.435 (+0.91%) | 1,763 |
| 11 Dec 2017 | USD | 47.95 | 48.02 | 47.95 | 47.985 | 47.985 | -0.09 (-0.19%) | 8,715 |
| 8 Dec 2017 | USD | 48.29 | 48.31 | 48.075 | 48.075 | 48.075 | +0.295 (+0.62%) | 7,898 |
| 7 Dec 2017 | USD | 47.91 | 47.92 | 47.6 | 47.78 | 47.78 | +0.11 (+0.23%) | 10,240 |
| 6 Dec 2017 | USD | 47.4 | 47.67 | 47.4 | 47.67 | 47.67 | -0.55 (-1.14%) | 2,395 |
| 5 Dec 2017 | USD | 48.785 | 48.785 | 48.14 | 48.22 | 48.22 | -0.71 (-1.45%) | 4,486 |
| 4 Dec 2017 | USD | 49.186 | 49.186 | 48.835 | 48.93 | 48.93 | -1.025 (-2.05%) | 2,028 |
| 1 Dec 2017 | USD | 49.84 | 50.05 | 49.84 | 49.955 | 49.955 | -0.535 (-1.06%) | 4,173 |
| 30 Nov 2017 | USD | 50.52 | 50.52 | 50.26 | 50.49 | 50.49 | +1.068 (+2.16%) | 3,413 |
| 29 Nov 2017 | USD | 49.77 | 49.77 | 49.422 | 49.422 | 49.422 | -1.258 (-2.48%) | 4,904 |
| 28 Nov 2017 | USD | 51.13 | 51.13 | 50.62 | 50.68 | 50.68 | +0.778 (+1.56%) | 4,629 |
