| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 49.89 | 50.15 | 49.34 | 49.64 | 49.64 | -0.31 (-0.62%) | 137,579 |
| 18 Dec 2017 | USD | 50.03 | 50.44 | 48.62 | 49.95 | 49.95 | +0.2 (+0.40%) | 117,567 |
| 15 Dec 2017 | USD | 49.17 | 50.17 | 48.33 | 49.75 | 49.75 | +0.79 (+1.61%) | 296,591 |
| 14 Dec 2017 | USD | 48.05 | 50 | 47.9705 | 48.96 | 48.96 | +0.96 (+2%) | 264,815 |
| 13 Dec 2017 | USD | 47.13 | 48.49 | 47.06 | 48 | 48 | -3.55 (-6.89%) | 1,284,405 |
| 12 Dec 2017 | USD | 51.37 | 51.96 | 50.93 | 51.55 | 51.55 | +0.18 (+0.35%) | 136,179 |
| 11 Dec 2017 | USD | 50.19 | 51.87 | 49.71 | 51.37 | 51.37 | +1.2 (+2.39%) | 90,278 |
| 8 Dec 2017 | USD | 50.08 | 50.79 | 49.43 | 50.17 | 50.17 | +0.3 (+0.60%) | 83,472 |
| 7 Dec 2017 | USD | 48.22 | 50.165 | 47.87 | 49.87 | 49.87 | +1.93 (+4.03%) | 50,863 |
| 6 Dec 2017 | USD | 49.12 | 50.1404 | 47.8101 | 47.94 | 47.94 | -1.56 (-3.15%) | 56,102 |
| 5 Dec 2017 | USD | 49.54 | 50.225 | 49.35 | 49.5 | 49.5 | -0.05 (-0.10%) | 30,897 |
| 4 Dec 2017 | USD | 49.46 | 49.79 | 48.52 | 49.55 | 49.55 | +0.05 (+0.10%) | 127,866 |
| 1 Dec 2017 | USD | 49.45 | 49.5 | 48.6301 | 49.5 | 49.5 | +0.05 (+0.10%) | 41,594 |
| 30 Nov 2017 | USD | 48.4 | 49.615 | 47.72 | 49.45 | 49.45 | +1.23 (+2.55%) | 98,732 |
| 29 Nov 2017 | USD | 48.06 | 49.43 | 47.87 | 48.22 | 48.22 | +0.27 (+0.56%) | 53,132 |
| 28 Nov 2017 | USD | 49.55 | 49.55 | 47.51 | 47.95 | 47.95 | -1.59 (-3.21%) | 93,646 |
| 27 Nov 2017 | USD | 50.77 | 50.77 | 48.85 | 49.54 | 49.54 | -1 (-1.98%) | 86,656 |
| 24 Nov 2017 | USD | 50.57 | 50.7 | 49.74 | 50.54 | 50.54 | +0.04 (+0.08%) | 32,257 |
| 23 Nov 2017 | USD | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 50.94 | 51.22 | 50.25 | 50.5 | 50.5 | -0.5 (-0.98%) | 69,626 |
| 21 Nov 2017 | USD | 51.395 | 52.0722 | 50.7 | 51 | 51 | -0.23 (-0.45%) | 74,695 |
| 20 Nov 2017 | USD | 51.86 | 52.16 | 51.09 | 51.23 | 51.23 | -0.81 (-1.56%) | 58,483 |
| 17 Nov 2017 | USD | 51.76 | 52.07 | 51.045 | 52.04 | 52.04 | +0.29 (+0.56%) | 29,284 |
| 16 Nov 2017 | USD | 51.83 | 52.02 | 51.02 | 51.75 | 51.75 | +0.3 (+0.58%) | 25,480 |
| 15 Nov 2017 | USD | 51.1 | 52 | 51.08 | 51.45 | 51.45 | -0.11 (-0.21%) | 15,954 |
| 14 Nov 2017 | USD | 51.63 | 52.4675 | 51.05 | 51.56 | 51.56 | -0.04 (-0.08%) | 41,585 |
| 13 Nov 2017 | USD | 51.52 | 52.38 | 51.49 | 51.6 | 51.6 | -0.28 (-0.54%) | 57,830 |
| 10 Nov 2017 | USD | 51.63 | 52.3 | 51.45 | 51.88 | 51.88 | +0.32 (+0.62%) | 35,384 |
| 9 Nov 2017 | USD | 51.75 | 51.95 | 51.19 | 51.56 | 51.56 | -0.44 (-0.85%) | 40,366 |
| 8 Nov 2017 | USD | 52.2 | 52.34 | 51.67 | 52 | 52 | 0.0 (0.0%) | 36,130 |
