| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 51.1 | 51.35 | 50.5 | 51.1 | 51.1 | +0.05 (+0.10%) | 48,492 |
| 2 Jan 2018 | USD | 51 | 51.55 | 50.95 | 51.05 | 51.05 | +0.3 (+0.59%) | 49,924 |
| 1 Jan 2018 | USD | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 51.8 | 51.8 | 50.75 | 50.75 | 50.75 | -0.7 (-1.36%) | 36,058 |
| 28 Dec 2017 | USD | 51.05 | 51.55 | 50.95 | 51.45 | 51.45 | +0.45 (+0.88%) | 36,876 |
| 27 Dec 2017 | USD | 50.7 | 51.25 | 50.45 | 51 | 51 | +0.35 (+0.69%) | 57,346 |
| 26 Dec 2017 | USD | 50.45 | 50.8 | 50.35 | 50.65 | 50.65 | 0.0 (0.0%) | 65,358 |
| 25 Dec 2017 | USD | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 51.45 | 51.45 | 50.075 | 50.65 | 50.65 | -0.65 (-1.27%) | 35,162 |
| 21 Dec 2017 | USD | 51.3 | 51.95 | 51.25 | 51.3 | 51.3 | +0.15 (+0.29%) | 32,285 |
| 20 Dec 2017 | USD | 51.1 | 51.6 | 50.75 | 51.15 | 51.15 | +0.35 (+0.69%) | 40,569 |
| 19 Dec 2017 | USD | 51.8 | 52 | 50.6 | 50.8 | 50.8 | -0.9 (-1.74%) | 49,207 |
| 18 Dec 2017 | USD | 51.05 | 52.55 | 51.05 | 51.7 | 51.7 | +1.25 (+2.48%) | 35,733 |
| 15 Dec 2017 | USD | 50.1 | 51.15 | 50.05 | 50.45 | 50.45 | +0.6 (+1.20%) | 244,969 |
| 14 Dec 2017 | USD | 50.65 | 51.25 | 49.55 | 49.85 | 49.85 | -0.75 (-1.48%) | 48,224 |
| 13 Dec 2017 | USD | 49.85 | 51.4 | 49.85 | 50.6 | 50.6 | +0.75 (+1.50%) | 48,756 |
| 12 Dec 2017 | USD | 51.2 | 51.45 | 49.6 | 49.85 | 49.85 | -1.05 (-2.06%) | 55,622 |
| 11 Dec 2017 | USD | 51.85 | 51.85 | 50.85 | 50.9 | 50.9 | -0.95 (-1.83%) | 50,631 |
| 8 Dec 2017 | USD | 52.8 | 52.8 | 51.8 | 51.85 | 51.85 | -0.7 (-1.33%) | 32,833 |
| 7 Dec 2017 | USD | 52.8 | 53.25 | 52.4 | 52.55 | 52.55 | 0.0 (0.0%) | 86,941 |
| 6 Dec 2017 | USD | 52.35 | 53.475 | 52 | 52.55 | 52.55 | -0.05 (-0.10%) | 31,064 |
| 5 Dec 2017 | USD | 53.25 | 53.35 | 52.35 | 52.6 | 52.6 | -0.6 (-1.13%) | 41,424 |
| 4 Dec 2017 | USD | 54.4 | 54.722 | 53 | 53.2 | 53.2 | -0.35 (-0.65%) | 31,642 |
| 1 Dec 2017 | USD | 55.05 | 55.05 | 52.2 | 53.55 | 53.55 | -1.5 (-2.72%) | 70,592 |
| 30 Nov 2017 | USD | 55.3 | 55.7 | 54.65 | 55.05 | 55.05 | +0.1 (+0.18%) | 67,092 |
| 29 Nov 2017 | USD | 56.55 | 56.6 | 54.875 | 54.95 | 54.95 | -1.5 (-2.66%) | 62,170 |
| 28 Nov 2017 | USD | 53.25 | 56.5 | 53.15 | 56.45 | 56.45 | +3.3 (+6.21%) | 66,035 |
| 27 Nov 2017 | USD | 53.65 | 54.05 | 53.05 | 53.15 | 53.15 | -0.5 (-0.93%) | 95,346 |
| 24 Nov 2017 | USD | 54.2 | 54.2 | 52.955 | 53.65 | 53.65 | -0.45 (-0.83%) | 23,284 |
| 23 Nov 2017 | USD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
