| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 41.99 | 42.28 | 41.8 | 41.99 | 41.99 | +0.13 (+0.31%) | 915,419 |
| 8 Jan 2018 | USD | 42.06 | 42.23 | 41.84 | 41.86 | 41.86 | -0.16 (-0.38%) | 983,963 |
| 5 Jan 2018 | USD | 41.36 | 42.32 | 41.36 | 42.02 | 42.02 | -0.04 (-0.10%) | 1,149,707 |
| 4 Jan 2018 | USD | 41.75 | 42.18 | 41.75 | 42.06 | 42.06 | +0.5 (+1.20%) | 1,265,884 |
| 3 Jan 2018 | USD | 41.24 | 41.67 | 41.18 | 41.56 | 41.56 | +0.21 (+0.51%) | 1,107,507 |
| 2 Jan 2018 | USD | 41.04 | 41.47 | 40.85 | 41.35 | 41.35 | +0.68 (+1.67%) | 1,656,057 |
| 1 Jan 2018 | USD | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.21 | 41.38 | 40.63 | 40.67 | 40.67 | -0.52 (-1.26%) | 1,146,873 |
| 28 Dec 2017 | USD | 40.87 | 41.2 | 40.48 | 41.19 | 41.19 | +0.32 (+0.78%) | 1,264,398 |
| 27 Dec 2017 | USD | 40.82 | 40.95 | 40.52 | 40.87 | 40.87 | +0.09 (+0.22%) | 862,682 |
| 26 Dec 2017 | USD | 40.84 | 41.09 | 40.72 | 40.78 | 40.78 | -0.04 (-0.10%) | 565,287 |
| 25 Dec 2017 | USD | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.94 | 40.98 | 40.58 | 40.82 | 40.82 | -0.08 (-0.20%) | 519,890 |
| 21 Dec 2017 | USD | 40.92 | 41.24 | 40.845 | 40.9 | 40.9 | +0.16 (+0.39%) | 1,141,894 |
| 20 Dec 2017 | USD | 41.03 | 41.42 | 40.705 | 40.74 | 40.74 | -0.06 (-0.15%) | 1,690,410 |
| 19 Dec 2017 | USD | 40.54 | 40.9 | 40.43 | 40.8 | 40.8 | +0.41 (+1.02%) | 1,553,686 |
| 18 Dec 2017 | USD | 39.86 | 40.98 | 39.7 | 40.39 | 40.39 | +0.88 (+2.23%) | 1,993,177 |
| 15 Dec 2017 | USD | 39.46 | 40.02 | 39.24 | 39.51 | 39.51 | +0.2 (+0.51%) | 3,655,515 |
| 14 Dec 2017 | USD | 40.08 | 40.08 | 39.28 | 39.31 | 39.31 | -0.76 (-1.90%) | 1,541,237 |
| 13 Dec 2017 | USD | 40.53 | 40.7 | 39.82 | 40.07 | 40.07 | -0.52 (-1.28%) | 2,894,738 |
| 12 Dec 2017 | USD | 40.79 | 41.42 | 40.44 | 40.59 | 40.59 | +0.25 (+0.62%) | 2,816,345 |
| 11 Dec 2017 | USD | 40.31 | 41.25 | 40.21 | 40.34 | 40.34 | +0.12 (+0.30%) | 2,622,127 |
| 8 Dec 2017 | USD | 39.83 | 40.26 | 39.71 | 40.22 | 40.22 | +0.47 (+1.18%) | 1,972,178 |
| 7 Dec 2017 | USD | 39.35 | 39.76 | 39.21 | 39.75 | 39.75 | +0.43 (+1.09%) | 1,467,580 |
| 6 Dec 2017 | USD | 39.2 | 39.4624 | 39.08 | 39.32 | 39.32 | +0.08 (+0.20%) | 1,096,063 |
| 5 Dec 2017 | USD | 39.58 | 39.67 | 38.965 | 39.24 | 39.24 | -0.04 (-0.10%) | 1,153,805 |
| 4 Dec 2017 | USD | 39.47 | 39.69 | 39.25 | 39.28 | 39.28 | -0.04 (-0.10%) | 1,214,463 |
| 1 Dec 2017 | USD | 39.53 | 39.94 | 38.85 | 39.32 | 39.32 | -0.1 (-0.25%) | 1,749,107 |
| 30 Nov 2017 | USD | 39.61 | 39.63 | 38.8689 | 39.42 | 39.42 | -0.08 (-0.20%) | 1,584,083 |
| 29 Nov 2017 | USD | 39 | 39.58 | 38.88 | 39.5 | 39.5 | +0.58 (+1.49%) | 1,500,712 |
