| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 55.54 | 55.64 | 55.02 | 55.02 | 55.02 | -0.45 (-0.81%) | 121,677 |
| 28 Dec 2017 | USD | 55.29 | 55.47 | 55.1 | 55.47 | 55.47 | +0.32 (+0.58%) | 73,722 |
| 27 Dec 2017 | USD | 55.22 | 55.268 | 55.02 | 55.15 | 55.15 | -0.07 (-0.13%) | 144,100 |
| 26 Dec 2017 | USD | 55.5 | 55.68 | 54.991 | 55.22 | 55.22 | -0.38 (-0.68%) | 69,639 |
| 25 Dec 2017 | USD | 55.6 | 55.6 | 55.6 | 55.6 | 55.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 55.85 | 55.87 | 55.2379 | 55.6 | 55.6 | -0.09 (-0.16%) | 131,330 |
| 21 Dec 2017 | USD | 55.22 | 55.88 | 55.22 | 55.69 | 55.69 | +0.73 (+1.33%) | 244,316 |
| 20 Dec 2017 | USD | 55.64 | 55.74 | 54.91 | 54.96 | 54.96 | -0.17 (-0.31%) | 228,706 |
| 19 Dec 2017 | USD | 55.64 | 55.77 | 55.12 | 55.13 | 55.13 | -0.23 (-0.42%) | 187,481 |
| 18 Dec 2017 | USD | 55.27 | 55.535 | 55.15 | 55.36 | 55.36 | +0.36 (+0.65%) | 174,532 |
| 15 Dec 2017 | USD | 54.7 | 55.4 | 54.46 | 55 | 55 | +0.67 (+1.23%) | 394,309 |
| 14 Dec 2017 | USD | 55.02 | 55.09 | 54.26 | 54.33 | 54.33 | -0.47 (-0.86%) | 190,293 |
| 13 Dec 2017 | USD | 55.54 | 55.75 | 54.76 | 54.8 | 54.8 | -0.77 (-1.39%) | 1,139,692 |
| 12 Dec 2017 | USD | 55.14 | 55.75 | 55 | 55.57 | 55.57 | +0.65 (+1.18%) | 213,470 |
| 11 Dec 2017 | USD | 55.18 | 55.34 | 54.78 | 54.92 | 54.92 | -0.26 (-0.47%) | 241,335 |
| 8 Dec 2017 | USD | 55.14 | 55.1899 | 54.68 | 55.18 | 55.18 | +0.37 (+0.68%) | 571,557 |
| 7 Dec 2017 | USD | 54.28 | 55.03 | 54.19 | 54.81 | 54.81 | +0.31 (+0.57%) | 1,383,867 |
| 6 Dec 2017 | USD | 54.57 | 54.9356 | 54.319 | 54.5 | 54.5 | -0.29 (-0.53%) | 203,946 |
| 5 Dec 2017 | USD | 55.61 | 55.61 | 54.67 | 54.79 | 54.79 | -0.49 (-0.89%) | 561,392 |
| 4 Dec 2017 | USD | 55.08 | 55.725 | 55.0752 | 55.28 | 55.28 | +1.12 (+2.07%) | 699,813 |
| 1 Dec 2017 | USD | 54.16 | 54.53 | 52.78 | 54.16 | 54.16 | +0.05 (+0.09%) | 383,892 |
| 30 Nov 2017 | USD | 54.37 | 55.05 | 54 | 54.11 | 54.11 | +0.13 (+0.24%) | 377,861 |
| 29 Nov 2017 | USD | 53.09 | 54.28 | 52.98 | 53.98 | 53.98 | +1.42 (+2.70%) | 291,648 |
| 28 Nov 2017 | USD | 51.12 | 52.62 | 51.07 | 52.56 | 52.56 | +1.52 (+2.98%) | 173,238 |
| 27 Nov 2017 | USD | 51.15 | 51.36 | 51.01 | 51.04 | 51.04 | -0.09 (-0.18%) | 98,705 |
| 24 Nov 2017 | USD | 51.41 | 51.42 | 51.12 | 51.13 | 51.13 | -0.14 (-0.27%) | 36,861 |
| 23 Nov 2017 | USD | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 51.43 | 51.64 | 51.27 | 51.27 | 51.27 | -0.16 (-0.31%) | 110,167 |
| 21 Nov 2017 | USD | 51.7 | 51.72 | 51.29 | 51.43 | 51.43 | -0.09 (-0.17%) | 96,873 |
| 20 Nov 2017 | USD | 51.45 | 51.57 | 51.22 | 51.52 | 51.52 | +0.26 (+0.51%) | 86,857 |
