| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 43.18 | 44.84 | 42.87 | 43.92 | 43.1858 | +1.05 (+2.45%) | 757,635 |
| 25 Jan 2018 | USD | 42.55 | 43.11 | 42.35 | 42.87 | 42.1534 | +0.42 (+0.99%) | 411,669 |
| 24 Jan 2018 | USD | 42.57 | 42.87 | 42.05 | 42.45 | 41.7404 | +0.14 (+0.33%) | 617,888 |
| 23 Jan 2018 | USD | 41.92 | 42.35 | 41.39 | 42.31 | 41.6028 | +0.38 (+0.91%) | 698,914 |
| 22 Jan 2018 | USD | 41.74 | 42.5 | 41.48 | 41.93 | 41.2291 | +0.22 (+0.53%) | 229,033 |
| 19 Jan 2018 | USD | 41.63 | 41.87 | 41.15 | 41.71 | 41.0128 | +0.88 (+2.16%) | 1,235,337 |
| 18 Jan 2018 | USD | 40.6 | 41.21 | 40.37 | 40.83 | 40.1475 | +0.29 (+0.72%) | 483,335 |
| 17 Jan 2018 | USD | 40.45 | 41.04 | 40.03 | 40.54 | 39.8623 | +0.16 (+0.40%) | 254,060 |
| 16 Jan 2018 | USD | 41.3 | 41.3 | 40.34 | 40.38 | 39.705 | -0.68 (-1.66%) | 531,508 |
| 15 Jan 2018 | USD | 41.06 | 41.06 | 41.06 | 41.06 | 40.3736 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 41.09 | 41.33 | 40.56 | 41.06 | 40.3736 | -0.04 (-0.10%) | 326,531 |
| 11 Jan 2018 | USD | 40.8 | 41.43 | 40.74 | 41.1 | 40.413 | +0.11 (+0.27%) | 711,540 |
| 10 Jan 2018 | USD | 39.84 | 41.05 | 39.76 | 40.99 | 40.3048 | +1.23 (+3.09%) | 793,749 |
| 9 Jan 2018 | USD | 40.05 | 40.41 | 39.73 | 39.76 | 39.0954 | -0.1 (-0.25%) | 620,939 |
| 8 Jan 2018 | USD | 40.02 | 40.02 | 39.57 | 39.86 | 39.1937 | -0.08 (-0.20%) | 218,406 |
| 5 Jan 2018 | USD | 39.75 | 40.03 | 39.55 | 39.94 | 39.2724 | +0.25 (+0.63%) | 570,411 |
| 4 Jan 2018 | USD | 38.89 | 39.76 | 38.89 | 39.69 | 39.0265 | +0.87 (+2.24%) | 494,966 |
| 3 Jan 2018 | USD | 38.91 | 39.1 | 38.61 | 38.82 | 38.1711 | -0.08 (-0.21%) | 360,195 |
| 2 Jan 2018 | USD | 39.42 | 39.42 | 38.64 | 38.9 | 38.2498 | -0.76 (-1.92%) | 578,698 |
| 1 Jan 2018 | USD | 39.66 | 39.66 | 39.66 | 39.66 | 38.9971 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 39.79 | 40.11 | 39.53 | 39.66 | 38.9971 | -0.14 (-0.35%) | 273,361 |
| 28 Dec 2017 | USD | 39.84 | 39.95 | 39.44 | 39.8 | 39.1347 | -0.05 (-0.13%) | 346,214 |
| 27 Dec 2017 | USD | 40.18 | 40.18 | 39.53 | 39.85 | 39.1839 | -0.31 (-0.77%) | 225,025 |
| 26 Dec 2017 | USD | 39.77 | 40.59 | 39.5 | 40.16 | 39.4887 | +0.39 (+0.98%) | 305,349 |
| 25 Dec 2017 | USD | 39.77 | 39.77 | 39.77 | 39.77 | 39.1052 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 39.32 | 39.79 | 39.01 | 39.77 | 39.1052 | +0.44 (+1.12%) | 218,188 |
| 21 Dec 2017 | USD | 39.2 | 39.36 | 38.93 | 39.33 | 38.6726 | +0.12 (+0.31%) | 386,508 |
| 20 Dec 2017 | USD | 39.8 | 40.46 | 39.06 | 39.21 | 38.5546 | -0.4 (-1.01%) | 600,335 |
| 19 Dec 2017 | USD | 40.34 | 40.48 | 39.55 | 39.61 | 38.9479 | -0.54 (-1.34%) | 422,500 |
| 18 Dec 2017 | USD | 39.95 | 40.48 | 39.63 | 40.15 | 39.4789 | +0.36 (+0.90%) | 648,432 |
