| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 49.49 | 49.71 | 49.48 | 49.66 | 49.66 | +0.19 (+0.38%) | 103,191 |
| 26 Dec 2017 | USD | 49.43 | 49.4825 | 49.39 | 49.47 | 49.47 | +0.12 (+0.24%) | 58,132 |
| 25 Dec 2017 | USD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 49.34 | 49.47 | 49.25 | 49.35 | 49.35 | +0.01 (+0.02%) | 53,177 |
| 21 Dec 2017 | USD | 49.3 | 49.41 | 49.25 | 49.34 | 49.34 | -0.09 (-0.18%) | 103,102 |
| 20 Dec 2017 | USD | 49.33 | 49.48 | 49.3188 | 49.43 | 49.43 | -0.03 (-0.06%) | 159,136 |
| 19 Dec 2017 | USD | 49.51 | 49.52 | 49.32 | 49.46 | 49.46 | -0.06 (-0.12%) | 75,687 |
| 18 Dec 2017 | USD | 49.52 | 49.695 | 49.41 | 49.52 | 49.52 | +0.12 (+0.24%) | 266,143 |
| 15 Dec 2017 | USD | 49.62 | 49.62 | 49.391 | 49.4 | 49.4 | -0.21 (-0.42%) | 39,597 |
| 14 Dec 2017 | USD | 49.49 | 49.6955 | 49.431 | 49.61 | 49.61 | -0.07 (-0.14%) | 47,154 |
| 13 Dec 2017 | USD | 49.31 | 49.68 | 49.2455 | 49.68 | 49.68 | +0.45 (+0.91%) | 73,086 |
| 12 Dec 2017 | USD | 49.31 | 49.33 | 49.18 | 49.23 | 49.23 | -0.19 (-0.38%) | 93,186 |
| 11 Dec 2017 | USD | 49.48 | 49.51 | 49.38 | 49.42 | 49.42 | +0.04 (+0.08%) | 86,752 |
| 8 Dec 2017 | USD | 49.52 | 49.52 | 49.2806 | 49.38 | 49.38 | -0.11 (-0.22%) | 97,740 |
| 7 Dec 2017 | USD | 49.91 | 49.91 | 49.42 | 49.49 | 49.49 | -0.11 (-0.22%) | 103,678 |
| 6 Dec 2017 | USD | 49.7 | 49.7 | 49.56 | 49.6 | 49.6 | -0.05 (-0.10%) | 86,381 |
| 5 Dec 2017 | USD | 49.58 | 49.68 | 49.51 | 49.65 | 49.65 | 0.0 (0.0%) | 78,666 |
| 4 Dec 2017 | USD | 49.55 | 49.74 | 49.54 | 49.65 | 49.65 | -0.17 (-0.34%) | 100,054 |
| 1 Dec 2017 | USD | 49.56 | 50.12 | 49.53 | 49.82 | 49.82 | +0.27 (+0.54%) | 170,591 |
| 30 Nov 2017 | USD | 49.57 | 49.78 | 49.53 | 49.55 | 49.55 | -0.07 (-0.14%) | 86,060 |
| 29 Nov 2017 | USD | 49.61 | 49.62 | 49.43 | 49.62 | 49.62 | -0.05 (-0.10%) | 42,172 |
| 28 Nov 2017 | USD | 49.78 | 49.85 | 49.5768 | 49.67 | 49.67 | -0.23 (-0.46%) | 82,426 |
| 27 Nov 2017 | USD | 50.01 | 50.05 | 49.8 | 49.9 | 49.9 | +0.11 (+0.22%) | 60,163 |
| 24 Nov 2017 | USD | 49.82 | 49.99 | 49.79 | 49.79 | 49.79 | +0.05 (+0.10%) | 54,327 |
| 23 Nov 2017 | USD | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 49.44 | 49.76 | 49.2723 | 49.74 | 49.74 | +0.46 (+0.93%) | 221,071 |
| 21 Nov 2017 | USD | 49.4 | 49.4 | 49.22 | 49.28 | 49.28 | +0.13 (+0.26%) | 58,529 |
| 20 Nov 2017 | USD | 49.2 | 49.265 | 49.11 | 49.15 | 49.15 | -0.12 (-0.24%) | 105,858 |
| 17 Nov 2017 | USD | 49.29 | 49.39 | 49.204 | 49.27 | 49.27 | +0.11 (+0.22%) | 59,400 |
| 16 Nov 2017 | USD | 49.18 | 49.26 | 49.091 | 49.16 | 49.16 | -0.1 (-0.20%) | 49,167 |
