| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 38.99 | 38.9983 | 37.65 | 37.76 | 37.76 | -1.22 (-3.13%) | 645,420 |
| 8 Jan 2018 | USD | 38.57 | 39.055 | 38.08 | 38.98 | 38.98 | +0.38 (+0.98%) | 311,101 |
| 5 Jan 2018 | USD | 38.68 | 39.2 | 37.99 | 38.6 | 38.6 | +0.24 (+0.63%) | 557,984 |
| 4 Jan 2018 | USD | 38.57 | 38.82 | 37.72 | 38.36 | 38.36 | +0.19 (+0.50%) | 602,965 |
| 3 Jan 2018 | USD | 37.91 | 38.63 | 37.91 | 38.17 | 38.17 | +0.42 (+1.11%) | 459,506 |
| 2 Jan 2018 | USD | 36.97 | 37.765 | 36.3 | 37.75 | 37.75 | +1.15 (+3.14%) | 556,251 |
| 1 Jan 2018 | USD | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 37.3 | 37.37 | 36.6 | 36.6 | 36.6 | -0.59 (-1.59%) | 410,873 |
| 28 Dec 2017 | USD | 37.59 | 37.615 | 37 | 37.19 | 37.19 | -0.17 (-0.46%) | 286,444 |
| 27 Dec 2017 | USD | 37.47 | 38 | 37.03 | 37.36 | 37.36 | -0.2 (-0.53%) | 368,067 |
| 26 Dec 2017 | USD | 38.35 | 38.67 | 37.44 | 37.56 | 37.56 | -1.16 (-3.00%) | 431,607 |
| 25 Dec 2017 | USD | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 39.13 | 39.33 | 38.54 | 38.72 | 38.72 | -0.41 (-1.05%) | 319,715 |
| 21 Dec 2017 | USD | 39.22 | 39.5 | 39 | 39.13 | 39.13 | -0.08 (-0.20%) | 322,724 |
| 20 Dec 2017 | USD | 39.16 | 39.5 | 38.77 | 39.21 | 39.21 | +0.29 (+0.75%) | 231,456 |
| 19 Dec 2017 | USD | 38.79 | 39.5 | 38.6 | 38.92 | 38.92 | +0.14 (+0.36%) | 475,526 |
| 18 Dec 2017 | USD | 37.68 | 39.14 | 37.68 | 38.78 | 38.78 | +1.14 (+3.03%) | 798,265 |
| 15 Dec 2017 | USD | 37.02 | 37.88 | 36.64 | 37.64 | 37.64 | +0.71 (+1.92%) | 568,861 |
| 14 Dec 2017 | USD | 36.92 | 37.56 | 36.59 | 36.93 | 36.93 | +0.07 (+0.19%) | 371,959 |
| 13 Dec 2017 | USD | 36.89 | 37.32 | 36.53 | 36.86 | 36.86 | +0.25 (+0.68%) | 461,250 |
| 12 Dec 2017 | USD | 36.87 | 37.28 | 36.54 | 36.61 | 36.61 | -0.56 (-1.51%) | 430,786 |
| 11 Dec 2017 | USD | 36.91 | 37.88 | 36.85 | 37.17 | 37.17 | +0.3 (+0.81%) | 492,160 |
| 8 Dec 2017 | USD | 37.91 | 38.59 | 36.59 | 36.87 | 36.87 | -0.97 (-2.56%) | 982,434 |
| 7 Dec 2017 | USD | 37.3 | 38.05 | 36.25 | 37.84 | 37.84 | -1.08 (-2.77%) | 1,522,712 |
| 6 Dec 2017 | USD | 39.02 | 39.38 | 38.64 | 38.92 | 38.92 | -0.4 (-1.02%) | 549,954 |
| 5 Dec 2017 | USD | 40.45 | 41.29 | 39.02 | 39.32 | 39.32 | -1.13 (-2.79%) | 799,002 |
| 4 Dec 2017 | USD | 41.82 | 41.979 | 40.31 | 40.45 | 40.45 | -0.76 (-1.84%) | 577,080 |
| 1 Dec 2017 | USD | 40.89 | 41.23 | 39.54 | 41.21 | 41.21 | +0.14 (+0.34%) | 348,934 |
| 30 Nov 2017 | USD | 41.03 | 41.67 | 40.55 | 41.07 | 41.07 | +0.33 (+0.81%) | 605,222 |
| 29 Nov 2017 | USD | 42.05 | 42.27 | 40.17 | 40.74 | 40.74 | -1.36 (-3.23%) | 506,405 |
