| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 38.52 | 38.715 | 38.29 | 38.64 | 38.64 | +0.05 (+0.13%) | 570,250 |
| 2 Jan 2018 | USD | 38.31 | 38.79 | 38.23 | 38.59 | 38.59 | +0.33 (+0.86%) | 680,501 |
| 1 Jan 2018 | USD | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 38.43 | 38.69 | 38.25 | 38.26 | 38.26 | +0.02 (+0.05%) | 456,114 |
| 28 Dec 2017 | USD | 38.27 | 38.51 | 38.12 | 38.24 | 38.24 | +0.14 (+0.37%) | 426,771 |
| 27 Dec 2017 | USD | 38.34 | 38.45 | 37.87 | 38.1 | 38.1 | -0.35 (-0.91%) | 457,422 |
| 26 Dec 2017 | USD | 38.56 | 38.65 | 38.31 | 38.45 | 38.45 | -0.02 (-0.05%) | 267,634 |
| 25 Dec 2017 | USD | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 38.61 | 38.81 | 38.27 | 38.47 | 38.47 | +0.16 (+0.42%) | 326,893 |
| 21 Dec 2017 | USD | 38.23 | 38.54 | 38.18 | 38.31 | 38.31 | +0.14 (+0.37%) | 752,231 |
| 20 Dec 2017 | USD | 38.21 | 38.56 | 37.96 | 38.17 | 38.17 | +0.05 (+0.13%) | 549,924 |
| 19 Dec 2017 | USD | 37.91 | 38.32 | 37.91 | 38.12 | 38.12 | +0.71 (+1.90%) | 841,679 |
| 18 Dec 2017 | USD | 37.38 | 37.64 | 37.355 | 37.41 | 37.41 | +0.26 (+0.70%) | 976,451 |
| 15 Dec 2017 | USD | 37.37 | 37.55 | 37.11 | 37.15 | 37.15 | -0.02 (-0.05%) | 3,751,796 |
| 14 Dec 2017 | USD | 37.2 | 37.54 | 37 | 37.17 | 37.17 | +0.6 (+1.64%) | 943,174 |
| 13 Dec 2017 | USD | 36.78 | 36.98 | 36.53 | 36.57 | 36.57 | -0.1 (-0.27%) | 770,633 |
| 12 Dec 2017 | USD | 36.68 | 36.77 | 35.92 | 36.67 | 36.67 | -0.15 (-0.41%) | 541,168 |
| 11 Dec 2017 | USD | 36.07 | 36.86 | 36.07 | 36.82 | 36.82 | +0.69 (+1.91%) | 770,582 |
| 8 Dec 2017 | USD | 36.42 | 36.5 | 36.02 | 36.13 | 36.13 | +0.01 (+0.03%) | 678,941 |
| 7 Dec 2017 | USD | 36.62 | 36.62 | 36 | 36.12 | 36.12 | -0.24 (-0.66%) | 872,153 |
| 6 Dec 2017 | USD | 35.87 | 36.56 | 35.86 | 36.36 | 36.36 | +0.51 (+1.42%) | 433,693 |
| 5 Dec 2017 | USD | 36.31 | 36.68 | 35.765 | 35.85 | 35.85 | -0.18 (-0.50%) | 1,021,614 |
| 4 Dec 2017 | USD | 37.25 | 37.28 | 35.86 | 36.03 | 36.03 | -0.99 (-2.67%) | 1,290,100 |
| 1 Dec 2017 | USD | 37.2 | 37.425 | 36.8 | 37.02 | 37.02 | -0.25 (-0.67%) | 647,311 |
| 30 Nov 2017 | USD | 36.78 | 37.33 | 36.515 | 37.27 | 37.27 | +0.78 (+2.14%) | 1,120,303 |
| 29 Nov 2017 | USD | 36.43 | 36.71 | 36.4 | 36.49 | 36.49 | +0.09 (+0.25%) | 905,104 |
| 28 Nov 2017 | USD | 36.12 | 36.56 | 36.12 | 36.4 | 36.4 | +0.27 (+0.75%) | 743,060 |
| 27 Nov 2017 | USD | 35.42 | 36.65 | 35.42 | 36.13 | 36.13 | -0.57 (-1.55%) | 624,814 |
| 24 Nov 2017 | USD | 36.55 | 36.73 | 36.45 | 36.7 | 36.7 | +0.29 (+0.80%) | 233,873 |
| 23 Nov 2017 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.0 (0.0%) | 0 |
