| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 58.4 | 58.805 | 58.045 | 58.19 | 58.19 | -0.18 (-0.31%) | 176,358 |
| 19 Dec 2017 | USD | 58.745 | 59.22 | 57.95 | 58.37 | 58.37 | -0.73 (-1.24%) | 318,065 |
| 18 Dec 2017 | USD | 58.76 | 59.16 | 58.39 | 59.1 | 59.1 | +0.64 (+1.09%) | 497,280 |
| 15 Dec 2017 | USD | 57.07 | 58.79 | 56.69 | 58.46 | 58.46 | +1.39 (+2.44%) | 539,097 |
| 14 Dec 2017 | USD | 56.48 | 57.18 | 56.04 | 57.07 | 57.07 | +0.8 (+1.42%) | 381,637 |
| 13 Dec 2017 | USD | 56.52 | 56.99 | 55.92 | 56.27 | 56.27 | -0.26 (-0.46%) | 158,789 |
| 12 Dec 2017 | USD | 57.15 | 57.77 | 56.44 | 56.53 | 56.53 | -0.65 (-1.14%) | 142,966 |
| 11 Dec 2017 | USD | 56.94 | 57.21 | 56.6 | 57.18 | 57.18 | +0.4 (+0.70%) | 300,787 |
| 8 Dec 2017 | USD | 56.93 | 57.9 | 56.7 | 56.78 | 56.78 | -0.05 (-0.09%) | 234,392 |
| 7 Dec 2017 | USD | 55.41 | 56.91 | 55.35 | 56.83 | 56.83 | +1.47 (+2.66%) | 414,292 |
| 6 Dec 2017 | USD | 55.09 | 56.005 | 55.09 | 55.36 | 55.36 | +0.08 (+0.14%) | 380,053 |
| 5 Dec 2017 | USD | 55.04 | 55.99 | 54.84 | 55.28 | 55.28 | +0.05 (+0.09%) | 422,458 |
| 4 Dec 2017 | USD | 57.86 | 57.86 | 55.13 | 55.23 | 55.23 | -2.63 (-4.55%) | 460,398 |
| 1 Dec 2017 | USD | 57.54 | 58.02 | 57.06 | 57.86 | 57.86 | +0.13 (+0.23%) | 246,662 |
| 30 Nov 2017 | USD | 57.18 | 57.83 | 56.765 | 57.73 | 57.73 | +0.57 (+1.00%) | 298,275 |
| 29 Nov 2017 | USD | 58.28 | 58.32 | 56.53 | 57.16 | 57.16 | -0.96 (-1.65%) | 294,869 |
| 28 Nov 2017 | USD | 59.03 | 59.03 | 57.95 | 58.12 | 58.12 | -0.98 (-1.66%) | 531,726 |
| 27 Nov 2017 | USD | 58.32 | 59.14 | 57.93 | 59.1 | 59.1 | +0.96 (+1.65%) | 401,098 |
| 24 Nov 2017 | USD | 57.86 | 58.26 | 57.36 | 58.14 | 58.14 | +0.54 (+0.94%) | 97,093 |
| 23 Nov 2017 | USD | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 57.48 | 57.93 | 57.31 | 57.6 | 57.6 | +0.03 (+0.05%) | 168,009 |
| 21 Nov 2017 | USD | 57.5 | 57.91 | 57.01 | 57.57 | 57.57 | +0.19 (+0.33%) | 340,772 |
| 20 Nov 2017 | USD | 57.65 | 57.95 | 57.195 | 57.38 | 57.38 | -0.35 (-0.61%) | 218,679 |
| 17 Nov 2017 | USD | 56.61 | 57.77 | 56.37 | 57.73 | 57.73 | +0.93 (+1.64%) | 553,449 |
| 16 Nov 2017 | USD | 56.03 | 56.88 | 55.86 | 56.8 | 56.8 | +0.77 (+1.37%) | 288,233 |
| 15 Nov 2017 | USD | 56.84 | 57.06 | 56.03 | 56.03 | 56.03 | -0.73 (-1.29%) | 339,015 |
| 14 Nov 2017 | USD | 56.68 | 56.91 | 56.28 | 56.76 | 56.76 | +0.13 (+0.23%) | 551,954 |
| 13 Nov 2017 | USD | 56.43 | 56.75 | 56.18 | 56.63 | 56.63 | -0.02 (-0.04%) | 348,134 |
| 10 Nov 2017 | USD | 56.16 | 56.85 | 55.97 | 56.65 | 56.65 | +0.44 (+0.78%) | 345,476 |
| 9 Nov 2017 | USD | 56.26 | 56.375 | 55.95 | 56.21 | 56.21 | -0.18 (-0.32%) | 318,874 |
