| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 42.42 | 42.51 | 41.58 | 41.62 | 41.62 | -0.94 (-2.21%) | 640,878 |
| 3 Jan 2018 | USD | 42.98 | 43.15 | 42.53 | 42.56 | 42.56 | -0.36 (-0.84%) | 775,424 |
| 2 Jan 2018 | USD | 43.16 | 43.32 | 42.83 | 42.92 | 42.92 | -0.21 (-0.49%) | 1,070,209 |
| 1 Jan 2018 | USD | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.23 | 43.46 | 42.96 | 43.13 | 43.13 | 0.0 (0.0%) | 668,084 |
| 28 Dec 2017 | USD | 42.84 | 43.15 | 42.61 | 43.13 | 43.13 | +0.34 (+0.79%) | 424,039 |
| 27 Dec 2017 | USD | 42.78 | 42.8 | 42.62 | 42.79 | 42.79 | +0.21 (+0.49%) | 449,389 |
| 26 Dec 2017 | USD | 42.36 | 42.76 | 42.28 | 42.58 | 42.58 | +0.24 (+0.57%) | 479,271 |
| 25 Dec 2017 | USD | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41.98 | 42.43 | 41.82 | 42.34 | 42.34 | +0.45 (+1.07%) | 471,955 |
| 21 Dec 2017 | USD | 42.52 | 42.61 | 41.86 | 41.89 | 41.89 | -0.49 (-1.16%) | 710,066 |
| 20 Dec 2017 | USD | 42.88 | 43.07 | 42.36 | 42.38 | 42.38 | -0.56 (-1.30%) | 698,610 |
| 19 Dec 2017 | USD | 43.67 | 43.9 | 42.86 | 42.94 | 42.94 | -0.68 (-1.56%) | 1,056,254 |
| 18 Dec 2017 | USD | 43.26 | 43.72 | 43.23 | 43.62 | 43.62 | +0.36 (+0.83%) | 860,866 |
| 15 Dec 2017 | USD | 42.99 | 43.38 | 42.91 | 43.26 | 43.26 | +0.31 (+0.72%) | 2,201,797 |
| 14 Dec 2017 | USD | 42.58 | 43.12 | 42.2981 | 42.95 | 42.95 | +0.39 (+0.92%) | 1,365,258 |
| 13 Dec 2017 | USD | 42.29 | 42.66 | 42.21 | 42.56 | 42.56 | +0.38 (+0.90%) | 974,642 |
| 12 Dec 2017 | USD | 41.96 | 42.25 | 41.79 | 42.18 | 42.18 | +0.34 (+0.81%) | 687,174 |
| 11 Dec 2017 | USD | 42.13 | 42.31 | 41.83 | 41.84 | 41.84 | -0.24 (-0.57%) | 670,011 |
| 8 Dec 2017 | USD | 41.74 | 42.21 | 41.55 | 42.08 | 42.08 | +0.49 (+1.18%) | 662,193 |
| 7 Dec 2017 | USD | 41.38 | 41.68 | 41.31 | 41.59 | 41.59 | +0.1 (+0.24%) | 611,765 |
| 6 Dec 2017 | USD | 41.68 | 41.69 | 41.1601 | 41.49 | 41.49 | -0.05 (-0.12%) | 643,652 |
| 5 Dec 2017 | USD | 41.89 | 42.0428 | 41.54 | 41.54 | 41.54 | -0.41 (-0.98%) | 611,140 |
| 4 Dec 2017 | USD | 41.79 | 42.25 | 41.7316 | 41.95 | 41.95 | +0.18 (+0.43%) | 961,639 |
| 1 Dec 2017 | USD | 41.33 | 41.94 | 41.06 | 41.77 | 41.77 | +0.7 (+1.70%) | 1,840,583 |
| 30 Nov 2017 | USD | 41.38 | 41.65 | 41.02 | 41.07 | 41.07 | -0.3 (-0.73%) | 2,516,395 |
| 29 Nov 2017 | USD | 41.73 | 41.78 | 41.2665 | 41.37 | 41.37 | -0.46 (-1.10%) | 1,447,161 |
| 28 Nov 2017 | USD | 42.41 | 42.445 | 41.74 | 41.83 | 41.83 | -0.59 (-1.39%) | 890,461 |
| 27 Nov 2017 | USD | 42.69 | 42.7 | 42.35 | 42.42 | 42.42 | -0.26 (-0.61%) | 662,748 |
| 24 Nov 2017 | USD | 42.8 | 42.86 | 42.56 | 42.68 | 42.68 | +0.13 (+0.31%) | 359,410 |
