| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 55.1647 | 55.3973 | 54.9322 | 55.2519 | 53.5387 | -0.097 (-0.18%) | 1,499,702 |
| 28 Dec 2017 | USD | 54.9806 | 55.3779 | 54.7578 | 55.3488 | 53.6326 | +0.388 (+0.71%) | 1,350,888 |
| 27 Dec 2017 | USD | 54.6318 | 55.2132 | 54.3798 | 54.9612 | 53.257 | +0.475 (+0.87%) | 1,302,281 |
| 26 Dec 2017 | USD | 54.1957 | 54.7384 | 54.0116 | 54.4864 | 52.7969 | +0.406 (+0.75%) | 977,923 |
| 25 Dec 2017 | USD | 54.08 | 54.08 | 54.08 | 54.08 | 52.4031 | -0.038 (-0.07%) | 0 |
| 22 Dec 2017 | USD | 53.6919 | 54.1667 | 53.5853 | 54.1182 | 52.4401 | +0.581 (+1.09%) | 1,016,933 |
| 21 Dec 2017 | USD | 54.157 | 54.1764 | 53.4593 | 53.5368 | 51.8767 | -0.349 (-0.65%) | 1,258,524 |
| 20 Dec 2017 | USD | 54.6705 | 54.845 | 53.8857 | 53.8857 | 52.2148 | -0.717 (-1.31%) | 1,601,767 |
| 19 Dec 2017 | USD | 55.8333 | 55.969 | 54.5252 | 54.6027 | 52.9096 | -1.405 (-2.51%) | 1,588,042 |
| 18 Dec 2017 | USD | 55.7171 | 56.4244 | 55.7171 | 56.0078 | 54.2711 | +0.388 (+0.70%) | 1,871,945 |
| 15 Dec 2017 | USD | 55.4457 | 55.7849 | 55.3004 | 55.6202 | 53.8955 | +0.417 (+0.75%) | 5,423,573 |
| 14 Dec 2017 | USD | 55.0969 | 55.407 | 54.845 | 55.2035 | 53.4918 | +0.097 (+0.18%) | 2,110,750 |
| 13 Dec 2017 | USD | 54.157 | 55.3876 | 54.157 | 55.1066 | 53.3979 | +1.095 (+2.03%) | 2,499,194 |
| 12 Dec 2017 | USD | 53.9438 | 54.1085 | 53.5562 | 54.0116 | 52.3368 | +0.31 (+0.58%) | 1,548,206 |
| 11 Dec 2017 | USD | 53.8857 | 54.0795 | 53.6143 | 53.7015 | 52.0363 | -0.155 (-0.29%) | 2,193,310 |
| 8 Dec 2017 | USD | 53.2267 | 53.8566 | 53.2267 | 53.8566 | 52.1866 | +0.727 (+1.37%) | 1,400,527 |
| 7 Dec 2017 | USD | 52.9554 | 53.4399 | 52.9167 | 53.1298 | 51.4824 | +0.126 (+0.24%) | 1,683,708 |
| 6 Dec 2017 | USD | 53.5853 | 53.7597 | 52.7132 | 53.0039 | 51.3604 | -0.504 (-0.94%) | 2,369,782 |
| 5 Dec 2017 | USD | 53.6725 | 53.9438 | 53.4399 | 53.5078 | 51.8486 | -0.116 (-0.22%) | 1,791,655 |
| 4 Dec 2017 | USD | 53.8372 | 54.157 | 53.5659 | 53.624 | 51.9612 | -0.203 (-0.38%) | 2,586,914 |
| 1 Dec 2017 | USD | 53.75 | 54.1085 | 53.3721 | 53.8275 | 52.1584 | +0.242 (+0.45%) | 3,032,429 |
| 30 Nov 2017 | USD | 53.6822 | 53.905 | 53.3818 | 53.5853 | 51.9237 | -0.165 (-0.31%) | 2,067,406 |
| 29 Nov 2017 | USD | 54.0116 | 54.1667 | 53.4787 | 53.75 | 52.0833 | -0.397 (-0.73%) | 2,142,742 |
| 28 Nov 2017 | USD | 54.4477 | 54.4767 | 54.0504 | 54.1473 | 52.4683 | -0.329 (-0.60%) | 1,428,701 |
| 27 Nov 2017 | USD | 54.6512 | 54.7868 | 54.3702 | 54.4767 | 52.7875 | -0.165 (-0.30%) | 1,494,439 |
| 24 Nov 2017 | USD | 54.6318 | 54.7674 | 54.4186 | 54.6415 | 52.9472 | +0.132 (+0.24%) | 429,828 |
| 23 Nov 2017 | USD | 54.51 | 54.51 | 54.51 | 54.51 | 52.8198 | -0.035 (-0.06%) | 0 |
| 22 Nov 2017 | USD | 54.6221 | 54.8837 | 54.5058 | 54.5446 | 52.8533 | -0.242 (-0.44%) | 1,257,079 |
| 21 Nov 2017 | USD | 54.5058 | 54.845 | 54.2636 | 54.7868 | 53.088 | +0.407 (+0.75%) | 1,344,799 |
| 20 Nov 2017 | USD | 54.7384 | 54.874 | 54.2829 | 54.3798 | 52.6936 | -0.349 (-0.64%) | 1,068,223 |
