| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 52.1975 | 52.5 | 51.92 | 52.295 | 52.295 | +0.135 (+0.26%) | 8,076 |
| 4 Jan 2018 | USD | 51.51 | 52.16 | 51.51 | 52.16 | 52.16 | +1.135 (+2.22%) | 13,862 |
| 3 Jan 2018 | USD | 50.52 | 51.13 | 50.2 | 51.025 | 51.025 | +0.485 (+0.96%) | 10,941 |
| 2 Jan 2018 | USD | 50.7 | 50.7 | 49.9775 | 50.54 | 50.54 | +0.54 (+1.08%) | 16,474 |
| 1 Jan 2018 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 49.61 | 50 | 49.61 | 50 | 50 | +0.045 (+0.09%) | 7,007 |
| 28 Dec 2017 | USD | 49.918 | 50.08 | 49.6 | 49.955 | 49.955 | +0.007 (+0.01%) | 10,478 |
| 27 Dec 2017 | USD | 49.948 | 49.948 | 49.948 | 49.948 | 49.948 | -0.542 (-1.07%) | 10,225 |
| 26 Dec 2017 | USD | 50.34 | 50.49 | 50.14 | 50.49 | 50.49 | -0.075 (-0.15%) | 95,052 |
| 25 Dec 2017 | USD | 50.565 | 50.565 | 50.565 | 50.565 | 50.565 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 49.918 | 50.76 | 49.918 | 50.565 | 50.565 | -0.245 (-0.48%) | 96,313 |
| 21 Dec 2017 | USD | 50.34 | 50.81 | 50.31 | 50.81 | 50.81 | +0.21 (+0.42%) | 10,919 |
| 20 Dec 2017 | USD | 50.564 | 50.8475 | 50.55 | 50.6 | 50.6 | +0.45 (+0.90%) | 22,938 |
| 19 Dec 2017 | USD | 49.7 | 50.69 | 49.7 | 50.15 | 50.15 | -0.225 (-0.45%) | 17,355 |
| 18 Dec 2017 | USD | 50.162 | 50.61 | 50.14 | 50.375 | 50.375 | +0.845 (+1.71%) | 10,518 |
| 15 Dec 2017 | USD | 49.0825 | 49.55 | 49.07 | 49.53 | 49.53 | +0.23 (+0.47%) | 26,729 |
| 14 Dec 2017 | USD | 49.485 | 49.86 | 49.07 | 49.3 | 49.3 | -0.13 (-0.26%) | 9,795 |
| 13 Dec 2017 | USD | 48.65 | 49.64 | 48.56 | 49.43 | 49.43 | +0.53 (+1.08%) | 13,561 |
| 12 Dec 2017 | USD | 48.45 | 49.29 | 48.45 | 48.9 | 48.9 | -0.792 (-1.59%) | 11,415 |
| 11 Dec 2017 | USD | 49.51 | 50.26 | 49.51 | 49.692 | 49.692 | +0.622 (+1.27%) | 7,345 |
| 8 Dec 2017 | USD | 48.738 | 49.2 | 48.738 | 49.07 | 49.07 | +2.203 (+4.70%) | 9,233 |
| 7 Dec 2017 | USD | 47.272 | 47.272 | 46.47 | 46.8675 | 46.8675 | +0.048 (+0.10%) | 9,080 |
| 6 Dec 2017 | USD | 46.3735 | 47.14 | 46.18 | 46.82 | 46.82 | -0.73 (-1.54%) | 37,043 |
| 5 Dec 2017 | USD | 47.406 | 47.92 | 47.406 | 47.55 | 47.55 | -1.02 (-2.10%) | 19,007 |
| 4 Dec 2017 | USD | 48.83 | 48.83 | 47.53 | 48.57 | 48.57 | -0.9 (-1.82%) | 15,674 |
| 1 Dec 2017 | USD | 49.194 | 49.93 | 48.59 | 49.47 | 49.47 | +0.47 (+0.96%) | 12,326 |
| 30 Nov 2017 | USD | 49.125 | 49.5 | 49 | 49 | 49 | -0.955 (-1.91%) | 12,247 |
| 29 Nov 2017 | USD | 50.62 | 50.62 | 49.86 | 49.955 | 49.955 | -0.26 (-0.52%) | 8,703 |
| 28 Nov 2017 | USD | 51.35 | 51.35 | 50.01 | 50.215 | 50.215 | -0.035 (-0.07%) | 13,961 |
| 27 Nov 2017 | USD | 51.094 | 51.3 | 50.25 | 50.25 | 50.25 | -2.25 (-4.29%) | 11,188 |
