| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 42.24 | 42.56 | 38.73 | 39.79 | 39.1249 | -2.46 (-5.82%) | 1,912,968 |
| 14 Dec 2017 | USD | 42.39 | 42.79 | 42.03 | 42.25 | 41.5438 | -0.06 (-0.14%) | 489,581 |
| 13 Dec 2017 | USD | 42.72 | 42.88 | 42.2 | 42.31 | 41.6028 | -0.48 (-1.12%) | 472,252 |
| 12 Dec 2017 | USD | 43.02 | 43.2 | 42.62 | 42.79 | 42.0747 | +0.16 (+0.38%) | 409,607 |
| 11 Dec 2017 | USD | 42.36 | 42.76 | 42.13 | 42.63 | 41.9174 | +0.29 (+0.68%) | 398,234 |
| 8 Dec 2017 | USD | 42.39 | 42.655 | 42.18 | 42.34 | 41.6323 | -0.02 (-0.05%) | 308,510 |
| 7 Dec 2017 | USD | 41.67 | 42.61 | 41.67 | 42.36 | 41.6519 | +0.56 (+1.34%) | 712,067 |
| 6 Dec 2017 | USD | 42.88 | 42.88 | 41.67 | 41.8 | 41.1013 | -0.99 (-2.31%) | 936,592 |
| 5 Dec 2017 | USD | 42.64 | 42.83 | 42.24 | 42.79 | 42.0747 | +0.14 (+0.33%) | 503,376 |
| 4 Dec 2017 | USD | 42.41 | 42.77 | 42.16 | 42.65 | 41.9371 | +0.53 (+1.26%) | 468,295 |
| 1 Dec 2017 | USD | 40.73 | 42.2 | 40.64 | 42.12 | 41.4159 | +1.35 (+3.31%) | 1,361,334 |
| 30 Nov 2017 | USD | 40.88 | 41.26 | 40.46 | 40.77 | 40.0885 | -0.04 (-0.10%) | 814,697 |
| 29 Nov 2017 | USD | 40.65 | 41.31 | 40.48 | 40.81 | 40.1278 | +0.31 (+0.77%) | 918,588 |
| 28 Nov 2017 | USD | 40.8 | 40.85 | 40.36 | 40.5 | 39.823 | -0.36 (-0.88%) | 1,062,415 |
| 27 Nov 2017 | USD | 40.71 | 41.09 | 40.37 | 40.86 | 40.177 | +0.11 (+0.27%) | 335,295 |
| 24 Nov 2017 | USD | 40.84 | 41.075 | 40.61 | 40.75 | 40.0688 | -0.08 (-0.20%) | 120,536 |
| 23 Nov 2017 | USD | 40.83 | 40.83 | 40.83 | 40.83 | 40.1475 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 40.95 | 41.2825 | 40.8 | 40.83 | 40.1475 | -0.26 (-0.63%) | 212,537 |
| 21 Nov 2017 | USD | 41.19 | 41.515 | 40.99 | 41.09 | 40.4031 | +0.09 (+0.22%) | 175,168 |
| 20 Nov 2017 | USD | 41.33 | 41.6 | 40.94 | 41 | 40.3147 | -0.22 (-0.53%) | 315,108 |
| 17 Nov 2017 | USD | 40.75 | 41.61 | 40.675 | 41.22 | 40.531 | +0.44 (+1.08%) | 1,153,916 |
| 16 Nov 2017 | USD | 40.78 | 41.29 | 40.715 | 40.78 | 40.0983 | -0.03 (-0.07%) | 318,141 |
| 15 Nov 2017 | USD | 40.32 | 40.9299 | 40.15 | 40.81 | 40.1278 | +0.33 (+0.82%) | 278,749 |
| 14 Nov 2017 | USD | 41.58 | 41.71 | 40.06 | 40.48 | 39.8033 | -1.35 (-3.23%) | 883,206 |
| 13 Nov 2017 | USD | 41.18 | 41.85 | 40.8 | 41.83 | 41.1308 | +0.81 (+1.97%) | 206,062 |
| 10 Nov 2017 | USD | 40.63 | 41.18 | 40.39 | 41.02 | 40.3343 | +0.54 (+1.33%) | 400,078 |
| 9 Nov 2017 | USD | 40.79 | 40.94 | 40.27 | 40.48 | 39.8033 | -0.41 (-1.00%) | 512,085 |
| 8 Nov 2017 | USD | 41.13 | 41.21 | 40.67 | 40.89 | 40.2065 | -0.25 (-0.61%) | 293,779 |
| 7 Nov 2017 | USD | 41.14 | 41.14 | 41.14 | 41.14 | 40.4523 | +0.2 (+0.49%) | 357,929 |
| 6 Nov 2017 | USD | 40.85 | 41.4 | 40.65 | 40.94 | 40.2557 | +0.09 (+0.22%) | 572,598 |
