| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 63.17 | 63.765 | 62.93 | 63.26 | 63.26 | +0.27 (+0.43%) | 160,750 |
| 26 Dec 2017 | USD | 62.71 | 63.54 | 62.32 | 62.99 | 62.99 | +0.56 (+0.90%) | 166,920 |
| 25 Dec 2017 | USD | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 63.14 | 63.14 | 61.51 | 62.43 | 62.43 | -0.62 (-0.98%) | 151,088 |
| 21 Dec 2017 | USD | 63.24 | 63.76 | 62.89 | 63.05 | 63.05 | -0.05 (-0.08%) | 184,682 |
| 20 Dec 2017 | USD | 62.59 | 63.34 | 61.91 | 63.1 | 63.1 | +0.85 (+1.37%) | 231,086 |
| 19 Dec 2017 | USD | 64.99 | 64.99 | 62.19 | 62.25 | 62.25 | -3.59 (-5.45%) | 269,180 |
| 18 Dec 2017 | USD | 65.53 | 65.93 | 64.22 | 65.84 | 65.84 | +0.95 (+1.46%) | 273,269 |
| 15 Dec 2017 | USD | 63.61 | 65.25 | 62.92 | 64.89 | 64.89 | +1.59 (+2.51%) | 457,620 |
| 14 Dec 2017 | USD | 62.55 | 63.48 | 62.325 | 63.3 | 63.3 | +0.84 (+1.34%) | 246,725 |
| 13 Dec 2017 | USD | 61.37 | 63.39 | 60.49 | 62.46 | 62.46 | +1.52 (+2.49%) | 465,019 |
| 12 Dec 2017 | USD | 61.56 | 61.59 | 60.76 | 60.94 | 60.94 | -0.46 (-0.75%) | 159,434 |
| 11 Dec 2017 | USD | 61.11 | 61.88 | 61.11 | 61.4 | 61.4 | +0.07 (+0.11%) | 192,320 |
| 8 Dec 2017 | USD | 61.46 | 61.46 | 60.725 | 61.33 | 61.33 | +0.11 (+0.18%) | 84,407 |
| 7 Dec 2017 | USD | 59.44 | 61.56 | 59.04 | 61.22 | 61.22 | +1.2 (+2.00%) | 227,961 |
| 6 Dec 2017 | USD | 59.35 | 60.09 | 58.59 | 60.02 | 60.02 | +0.43 (+0.72%) | 190,239 |
| 5 Dec 2017 | USD | 60.72 | 61.02 | 59.55 | 59.59 | 59.59 | -1.01 (-1.67%) | 154,186 |
| 4 Dec 2017 | USD | 60.16 | 61.96 | 60.16 | 60.6 | 60.6 | +0.95 (+1.59%) | 246,851 |
| 1 Dec 2017 | USD | 59.46 | 60.25 | 58.18 | 59.65 | 59.65 | +0.47 (+0.79%) | 277,847 |
| 30 Nov 2017 | USD | 59.86 | 60.07 | 58.91 | 59.18 | 59.18 | -0.69 (-1.15%) | 265,362 |
| 29 Nov 2017 | USD | 59.23 | 59.97 | 58.48 | 59.87 | 59.87 | +0.84 (+1.42%) | 190,905 |
| 28 Nov 2017 | USD | 57.1 | 59.12 | 56.94 | 59.03 | 59.03 | +2.05 (+3.60%) | 170,163 |
| 27 Nov 2017 | USD | 57.11 | 57.37 | 56.29 | 56.98 | 56.98 | -0.31 (-0.54%) | 161,587 |
| 24 Nov 2017 | USD | 57.52 | 57.59 | 57.01 | 57.29 | 57.29 | +0.11 (+0.19%) | 67,850 |
| 23 Nov 2017 | USD | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 57.7 | 57.7 | 57.015 | 57.18 | 57.18 | -0.04 (-0.07%) | 180,746 |
| 21 Nov 2017 | USD | 57.47 | 57.47 | 56.53 | 57.22 | 57.22 | +0.26 (+0.46%) | 162,800 |
| 20 Nov 2017 | USD | 56.32 | 57.2 | 55.45 | 56.96 | 56.96 | +0.64 (+1.14%) | 249,203 |
| 17 Nov 2017 | USD | 55.95 | 56.84 | 55.56 | 56.32 | 56.32 | +0.05 (+0.09%) | 207,931 |
| 16 Nov 2017 | USD | 55.56 | 56.46 | 55.12 | 56.27 | 56.27 | +1.28 (+2.33%) | 412,981 |
