| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | USD | 34.62 | 35.5895 | 34.62 | 35.45 | 389.95 | +0.16 (+0.45%) | 12,967 |
| 19 Jan 2018 | USD | 35.87 | 35.87 | 34.335 | 35.29 | 388.19 | -0.47 (-1.31%) | 9,436 |
| 18 Jan 2018 | USD | 37.2 | 37.4997 | 34.8 | 35.76 | 393.36 | -1.41 (-3.79%) | 50,543 |
| 17 Jan 2018 | USD | 37.82 | 39.44 | 35.89 | 37.17 | 408.87 | -0.82 (-2.16%) | 67,174 |
| 16 Jan 2018 | USD | 41.47 | 43.23 | 37.421 | 37.99 | 417.89 | -3.86 (-9.22%) | 72,375 |
| 15 Jan 2018 | USD | 41.85 | 41.85 | 41.85 | 41.85 | 460.35 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 42.83 | 43.26 | 41.73 | 41.85 | 460.35 | -1.08 (-2.52%) | 21,590 |
| 11 Jan 2018 | USD | 42.95 | 43.23 | 42.25 | 42.93 | 472.23 | -0.27 (-0.63%) | 38,089 |
| 10 Jan 2018 | USD | 41.72 | 43.5 | 41.72 | 43.2 | 475.2 | +0.42 (+0.98%) | 62,247 |
| 9 Jan 2018 | USD | 42.1 | 43.79 | 41 | 42.78 | 470.58 | +0.18 (+0.42%) | 63,689 |
| 8 Jan 2018 | USD | 42.18 | 43.99 | 41.23 | 42.6 | 468.6 | +0.45 (+1.07%) | 47,553 |
| 5 Jan 2018 | USD | 41.59 | 43.23 | 40.26 | 42.15 | 463.65 | +0.08 (+0.19%) | 39,698 |
| 4 Jan 2018 | USD | 43.65 | 43.7999 | 41.7 | 42.07 | 462.77 | -1.44 (-3.31%) | 24,210 |
| 3 Jan 2018 | USD | 42.95 | 43.91 | 41.2 | 43.51 | 478.61 | +0.67 (+1.56%) | 37,705 |
| 2 Jan 2018 | USD | 41.42 | 45.87 | 41.2 | 42.84 | 471.24 | +0.89 (+2.12%) | 48,848 |
| 1 Jan 2018 | USD | 41.95 | 41.95 | 41.95 | 41.95 | 461.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.08 | 43.08 | 41.31 | 41.95 | 461.45 | -0.45 (-1.06%) | 14,075 |
| 28 Dec 2017 | USD | 42.2 | 43.23 | 41.47 | 42.4 | 466.4 | 0.0 (0.0%) | 27,544 |
| 27 Dec 2017 | USD | 42.96 | 43.0844 | 42.01 | 42.4 | 466.4 | -0.39 (-0.91%) | 25,786 |
| 26 Dec 2017 | USD | 42.39 | 44 | 42.005 | 42.79 | 470.69 | +0.05 (+0.12%) | 16,764 |
| 25 Dec 2017 | USD | 42.74 | 42.74 | 42.74 | 42.74 | 470.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42.07 | 43.4099 | 40.81 | 42.74 | 470.14 | +0.24 (+0.56%) | 36,989 |
| 21 Dec 2017 | USD | 40.01 | 44.28 | 40.01 | 42.5 | 467.5 | +0.63 (+1.50%) | 45,445 |
| 20 Dec 2017 | USD | 38 | 43.44 | 32.11 | 41.87 | 460.57 | +3.55 (+9.26%) | 196,199 |
| 19 Dec 2017 | USD | 40.27 | 40.27 | 37.78 | 38.32 | 421.52 | -3.59 (-8.57%) | 65,531 |
| 18 Dec 2017 | USD | 44.5 | 45.07 | 41.26 | 41.91 | 461.01 | -1.04 (-2.42%) | 36,763 |
| 15 Dec 2017 | USD | 46.81 | 46.8855 | 40.71 | 42.95 | 472.45 | -4.87 (-10.18%) | 56,505 |
| 14 Dec 2017 | USD | 50.1 | 50.1 | 47.12 | 47.82 | 526.02 | -2.38 (-4.74%) | 16,245 |
| 13 Dec 2017 | USD | 51.7 | 51.7 | 48.02 | 50.2 | 552.2 | -0.88 (-1.72%) | 62,176 |
| 12 Dec 2017 | USD | 55.35 | 56.68 | 50.5801 | 51.08 | 561.88 | -4.68 (-8.39%) | 42,505 |
