| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 50.5 | 50.6 | 49 | 49.65 | 49.65 | -0.75 (-1.49%) | 445,211 |
| 4 Jan 2018 | USD | 52.2 | 52.35 | 49.55 | 50.4 | 50.4 | -1.65 (-3.17%) | 451,672 |
| 3 Jan 2018 | USD | 52.5 | 53.4 | 51.6 | 52.05 | 52.05 | -0.65 (-1.23%) | 243,358 |
| 2 Jan 2018 | USD | 53.15 | 53.55 | 52.05 | 52.7 | 52.7 | +0.1 (+0.19%) | 399,526 |
| 1 Jan 2018 | USD | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 52.95 | 53.15 | 51.825 | 52.6 | 52.6 | -0.15 (-0.28%) | 380,330 |
| 28 Dec 2017 | USD | 53.15 | 53.695 | 52.3 | 52.75 | 52.75 | -0.35 (-0.66%) | 196,498 |
| 27 Dec 2017 | USD | 53.35 | 54.05 | 53.1 | 53.1 | 53.1 | -0.2 (-0.38%) | 202,956 |
| 26 Dec 2017 | USD | 54.35 | 54.4 | 53.3 | 53.3 | 53.3 | -1.05 (-1.93%) | 193,096 |
| 25 Dec 2017 | USD | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 54.2 | 55.1 | 52.9 | 54.35 | 54.35 | +0.25 (+0.46%) | 272,662 |
| 21 Dec 2017 | USD | 53.95 | 54.7 | 53.3 | 54.1 | 54.1 | +0.15 (+0.28%) | 310,574 |
| 20 Dec 2017 | USD | 52.45 | 54 | 52.35 | 53.95 | 53.95 | +1.6 (+3.06%) | 293,642 |
| 19 Dec 2017 | USD | 53.6 | 53.675 | 51.3 | 52.35 | 52.35 | -1.25 (-2.33%) | 386,783 |
| 18 Dec 2017 | USD | 51.45 | 53.7 | 50.45 | 53.6 | 53.6 | +1.8 (+3.47%) | 457,626 |
| 15 Dec 2017 | USD | 49.8 | 51.925 | 49.05 | 51.8 | 51.8 | +1.95 (+3.91%) | 646,019 |
| 14 Dec 2017 | USD | 50.1 | 50.55 | 49.25 | 49.85 | 49.85 | -0.25 (-0.50%) | 380,156 |
| 13 Dec 2017 | USD | 49.9 | 50.75 | 49.75 | 50.1 | 50.1 | +0.4 (+0.80%) | 217,134 |
| 12 Dec 2017 | USD | 50.75 | 51.4 | 49.7 | 49.7 | 49.7 | -1.05 (-2.07%) | 359,237 |
| 11 Dec 2017 | USD | 52 | 52 | 50.55 | 50.75 | 50.75 | -1.05 (-2.03%) | 492,798 |
| 8 Dec 2017 | USD | 52.3 | 52.85 | 51.8 | 51.8 | 51.8 | -0.2 (-0.38%) | 209,612 |
| 7 Dec 2017 | USD | 52.25 | 52.95 | 51.45 | 52 | 52 | -0.35 (-0.67%) | 379,919 |
| 6 Dec 2017 | USD | 50.65 | 53.1 | 49.2 | 52.35 | 52.35 | +1.55 (+3.05%) | 358,891 |
| 5 Dec 2017 | USD | 51.3 | 51.9 | 50.55 | 50.8 | 50.8 | -0.65 (-1.26%) | 403,241 |
| 4 Dec 2017 | USD | 49.9 | 51.6 | 49.85 | 51.45 | 51.45 | +2.2 (+4.47%) | 360,059 |
| 1 Dec 2017 | USD | 50.65 | 50.65 | 47.7 | 49.25 | 49.25 | -1.5 (-2.96%) | 478,959 |
| 30 Nov 2017 | USD | 49.5 | 51.1 | 49.2 | 50.75 | 50.75 | +1.55 (+3.15%) | 537,792 |
| 29 Nov 2017 | USD | 49.4 | 50.3 | 48.7 | 49.2 | 49.2 | -0.3 (-0.61%) | 440,835 |
| 28 Nov 2017 | USD | 47.9 | 49.6 | 47.85 | 49.5 | 49.5 | +1.75 (+3.66%) | 292,051 |
| 27 Nov 2017 | USD | 48.55 | 49.1 | 47.6 | 47.75 | 47.75 | -0.8 (-1.65%) | 371,778 |
