| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 56.3 | 56.3 | 54.96 | 55.21 | 55.21 | -0.79 (-1.41%) | 153,626 |
| 4 Jan 2018 | USD | 54.77 | 56.25 | 54.75 | 56 | 56 | +1.3 (+2.38%) | 113,847 |
| 3 Jan 2018 | USD | 54.68 | 55.4 | 54.51 | 54.7 | 54.7 | +0.34 (+0.63%) | 143,802 |
| 2 Jan 2018 | USD | 53.35 | 54.5 | 53.29 | 54.36 | 54.36 | +1.36 (+2.57%) | 117,857 |
| 1 Jan 2018 | USD | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 52.85 | 53.6571 | 52.85 | 53 | 53 | +0.2 (+0.38%) | 126,968 |
| 28 Dec 2017 | USD | 52.82 | 53.1778 | 52.44 | 52.8 | 52.8 | +0.08 (+0.15%) | 94,743 |
| 27 Dec 2017 | USD | 52.62 | 53.2126 | 52.1501 | 52.72 | 52.72 | -0.28 (-0.53%) | 140,665 |
| 26 Dec 2017 | USD | 52.66 | 53.87 | 52.66 | 53 | 53 | +0.1 (+0.19%) | 112,277 |
| 25 Dec 2017 | USD | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 52.82 | 53.17 | 52.64 | 52.9 | 52.9 | +0.34 (+0.65%) | 89,170 |
| 21 Dec 2017 | USD | 52 | 53.25 | 51.91 | 52.56 | 52.56 | +0.56 (+1.08%) | 156,347 |
| 20 Dec 2017 | USD | 51.61 | 52.25 | 51.15 | 52 | 52 | +0.72 (+1.40%) | 128,611 |
| 19 Dec 2017 | USD | 51.72 | 51.81 | 51.0501 | 51.28 | 51.28 | -0.57 (-1.10%) | 116,686 |
| 18 Dec 2017 | USD | 51.75 | 52.5399 | 51.75 | 51.85 | 51.85 | +0.05 (+0.10%) | 166,281 |
| 15 Dec 2017 | USD | 51.78 | 51.85 | 51.01 | 51.8 | 51.8 | -0.06 (-0.12%) | 149,460 |
| 14 Dec 2017 | USD | 52.01 | 52.228 | 51.75 | 51.86 | 51.86 | -0.29 (-0.56%) | 82,689 |
| 13 Dec 2017 | USD | 52.15 | 52.5 | 51.93 | 52.15 | 52.15 | -0.15 (-0.29%) | 92,636 |
| 12 Dec 2017 | USD | 52.77 | 52.77 | 52.1809 | 52.3 | 52.3 | -0.47 (-0.89%) | 86,111 |
| 11 Dec 2017 | USD | 53 | 53.23 | 52.63 | 52.77 | 52.77 | -0.16 (-0.30%) | 67,804 |
| 8 Dec 2017 | USD | 53.59 | 53.6 | 52.7 | 52.93 | 52.93 | -0.51 (-0.95%) | 58,877 |
| 7 Dec 2017 | USD | 52.45 | 53.44 | 52.45 | 53.44 | 53.44 | +1.09 (+2.08%) | 50,354 |
| 6 Dec 2017 | USD | 52.9 | 52.9899 | 52 | 52.35 | 52.35 | -0.63 (-1.19%) | 61,057 |
| 5 Dec 2017 | USD | 52.6 | 53.6 | 52.6 | 52.98 | 52.98 | +0.43 (+0.82%) | 46,166 |
| 4 Dec 2017 | USD | 53.01 | 53.96 | 52.5 | 52.55 | 52.55 | -0.34 (-0.64%) | 101,121 |
| 1 Dec 2017 | USD | 53.02 | 53.44 | 52.29 | 52.89 | 52.89 | -0.34 (-0.64%) | 72,932 |
| 30 Nov 2017 | USD | 53.88 | 54 | 53.23 | 53.23 | 53.23 | -0.34 (-0.63%) | 67,320 |
| 29 Nov 2017 | USD | 53.57 | 54.2999 | 53.3 | 53.57 | 53.57 | +0.29 (+0.54%) | 77,727 |
| 28 Nov 2017 | USD | 52.82 | 53.7055 | 52.7801 | 53.28 | 53.28 | +0.28 (+0.53%) | 77,352 |
| 27 Nov 2017 | USD | 53.75 | 53.8533 | 52.6901 | 53 | 53 | -0.5 (-0.93%) | 42,071 |
