| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 55 | 55.82 | 54.9 | 55.6 | 55.6 | +0.66 (+1.20%) | 1,396,628 |
| 9 Jan 2018 | USD | 54.83 | 55.29 | 54.51 | 54.94 | 54.94 | +0.28 (+0.51%) | 1,002,247 |
| 8 Jan 2018 | USD | 54.92 | 55 | 54.38 | 54.66 | 54.66 | -0.21 (-0.38%) | 1,056,476 |
| 5 Jan 2018 | USD | 55.11 | 55.11 | 54.22 | 54.87 | 54.87 | +0.19 (+0.35%) | 1,178,303 |
| 4 Jan 2018 | USD | 55.35 | 55.78 | 54.66 | 54.68 | 54.68 | -0.69 (-1.25%) | 1,432,954 |
| 3 Jan 2018 | USD | 54.95 | 55.62 | 54.65 | 55.37 | 55.37 | +0.41 (+0.75%) | 1,399,683 |
| 2 Jan 2018 | USD | 53.76 | 54.97 | 53.575 | 54.96 | 54.96 | +1.71 (+3.21%) | 1,617,872 |
| 1 Jan 2018 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 53.45 | 53.96 | 53.2 | 53.25 | 53.25 | -0.36 (-0.67%) | 892,415 |
| 28 Dec 2017 | USD | 54.01 | 54.03 | 53.34 | 53.61 | 53.61 | -0.39 (-0.72%) | 1,188,115 |
| 27 Dec 2017 | USD | 53.95 | 54.19 | 53.7 | 54 | 54 | +0.27 (+0.50%) | 798,328 |
| 26 Dec 2017 | USD | 53.93 | 54.25 | 53.65 | 53.73 | 53.73 | -0.3 (-0.56%) | 906,995 |
| 25 Dec 2017 | USD | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 53.75 | 54.47 | 53.72 | 54.03 | 54.03 | -0.11 (-0.20%) | 1,276,072 |
| 21 Dec 2017 | USD | 55.07 | 55.31 | 54.01 | 54.14 | 54.14 | -0.68 (-1.24%) | 1,350,957 |
| 20 Dec 2017 | USD | 55.64 | 56.41 | 54.74 | 54.82 | 54.82 | -0.77 (-1.39%) | 1,797,976 |
| 19 Dec 2017 | USD | 55.37 | 56.05 | 55.02 | 55.59 | 55.59 | +0.61 (+1.11%) | 1,592,868 |
| 18 Dec 2017 | USD | 54.51 | 55.355 | 54.5 | 54.98 | 54.98 | +0.98 (+1.81%) | 2,187,945 |
| 15 Dec 2017 | USD | 53.14 | 54.3 | 52.58 | 54 | 54 | +1.19 (+2.25%) | 9,077,608 |
| 14 Dec 2017 | USD | 53.16 | 53.46 | 52.7 | 52.81 | 52.81 | -0.35 (-0.66%) | 1,450,101 |
| 13 Dec 2017 | USD | 53.93 | 53.93 | 53.09 | 53.16 | 53.16 | -0.49 (-0.91%) | 1,239,618 |
| 12 Dec 2017 | USD | 54.64 | 54.64 | 53.55 | 53.65 | 53.65 | -1.07 (-1.96%) | 1,644,211 |
| 11 Dec 2017 | USD | 54.75 | 55.37 | 54.33 | 54.72 | 54.72 | -0.31 (-0.56%) | 1,536,060 |
| 8 Dec 2017 | USD | 54.74 | 55.57 | 54.36 | 55.03 | 55.03 | +0.69 (+1.27%) | 1,255,882 |
| 7 Dec 2017 | USD | 54.5 | 54.62 | 54.08 | 54.34 | 54.34 | +0.03 (+0.06%) | 1,132,775 |
| 6 Dec 2017 | USD | 54.49 | 54.8 | 53.7 | 54.31 | 54.31 | -0.02 (-0.04%) | 1,167,988 |
| 5 Dec 2017 | USD | 55.53 | 55.67 | 54.265 | 54.33 | 54.33 | -1.08 (-1.95%) | 942,505 |
| 4 Dec 2017 | USD | 55.68 | 56.84 | 55.3 | 55.41 | 55.41 | +0.6 (+1.09%) | 2,510,729 |
| 1 Dec 2017 | USD | 53.94 | 54.91 | 53.675 | 54.81 | 54.81 | +0.65 (+1.20%) | 1,317,556 |
| 30 Nov 2017 | USD | 54 | 54.69 | 52.36 | 54.16 | 54.16 | -1.13 (-2.04%) | 3,497,128 |
