| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 41.8 | 42.06 | 40.65 | 41.2 | 41.2 | -0.88 (-2.09%) | 692,756 |
| 9 Jan 2018 | USD | 42.65 | 42.8 | 41.94 | 42.08 | 42.08 | -0.68 (-1.59%) | 305,949 |
| 8 Jan 2018 | USD | 42.62 | 43.15 | 42.3706 | 42.76 | 42.76 | +0.17 (+0.40%) | 329,775 |
| 5 Jan 2018 | USD | 42.79 | 42.925 | 42.43 | 42.59 | 42.59 | -0.15 (-0.35%) | 215,991 |
| 4 Jan 2018 | USD | 43.69 | 43.73 | 42.74 | 42.74 | 42.74 | -0.84 (-1.93%) | 335,074 |
| 3 Jan 2018 | USD | 43.72 | 44.022 | 43.42 | 43.58 | 43.58 | -0.15 (-0.34%) | 171,447 |
| 2 Jan 2018 | USD | 43.66 | 44.07 | 43.5 | 43.73 | 43.73 | +0.18 (+0.41%) | 198,868 |
| 1 Jan 2018 | USD | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.3 | 44.12 | 43.21 | 43.55 | 43.55 | -0.24 (-0.55%) | 368,590 |
| 28 Dec 2017 | USD | 43.66 | 43.8 | 43.33 | 43.79 | 43.79 | +0.31 (+0.71%) | 224,286 |
| 27 Dec 2017 | USD | 43.57 | 43.84 | 43.47 | 43.48 | 43.48 | +0.03 (+0.07%) | 142,099 |
| 26 Dec 2017 | USD | 43.25 | 43.7146 | 43.25 | 43.45 | 43.45 | +0.18 (+0.42%) | 139,717 |
| 25 Dec 2017 | USD | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 43.62 | 43.73 | 43.22 | 43.27 | 43.27 | -0.19 (-0.44%) | 188,928 |
| 21 Dec 2017 | USD | 44 | 44.01 | 43.4 | 43.46 | 43.46 | -0.46 (-1.05%) | 199,083 |
| 20 Dec 2017 | USD | 44.95 | 45.2322 | 43.91 | 43.92 | 43.92 | -1.16 (-2.57%) | 257,942 |
| 19 Dec 2017 | USD | 46.92 | 47 | 44.95 | 45.08 | 45.08 | -1.92 (-4.09%) | 386,730 |
| 18 Dec 2017 | USD | 46.7 | 47.39 | 46.7 | 47 | 47 | +0.38 (+0.82%) | 157,012 |
| 15 Dec 2017 | USD | 46.3 | 46.84 | 46.3 | 46.62 | 46.62 | +0.37 (+0.80%) | 430,849 |
| 14 Dec 2017 | USD | 46.02 | 46.32 | 45.78 | 46.25 | 46.25 | +0.29 (+0.63%) | 186,353 |
| 13 Dec 2017 | USD | 45.76 | 46.29 | 45.75 | 45.96 | 45.96 | +0.34 (+0.75%) | 172,190 |
| 12 Dec 2017 | USD | 45.49 | 45.73 | 45.24 | 45.62 | 45.62 | +0.21 (+0.46%) | 206,646 |
| 11 Dec 2017 | USD | 45.35 | 45.57 | 45.23 | 45.41 | 45.41 | +0.08 (+0.18%) | 113,554 |
| 8 Dec 2017 | USD | 45.38 | 45.625 | 45.23 | 45.33 | 45.33 | +0.09 (+0.20%) | 131,571 |
| 7 Dec 2017 | USD | 45.12 | 45.38 | 44.91 | 45.24 | 45.24 | +0.11 (+0.24%) | 204,260 |
| 6 Dec 2017 | USD | 45.35 | 45.55 | 45.02 | 45.13 | 45.13 | -0.22 (-0.49%) | 161,803 |
| 5 Dec 2017 | USD | 45.77 | 45.91 | 45.25 | 45.35 | 45.35 | -0.38 (-0.83%) | 213,032 |
| 4 Dec 2017 | USD | 46.36 | 46.43 | 45.68 | 45.73 | 45.73 | -0.47 (-1.02%) | 200,119 |
| 1 Dec 2017 | USD | 46 | 46.3705 | 45.53 | 46.2 | 46.2 | +0.36 (+0.79%) | 183,309 |
| 30 Nov 2017 | USD | 46.46 | 46.46 | 45.56 | 45.84 | 45.84 | -0.53 (-1.14%) | 327,644 |
