| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | USD | 44.22 | 45.72 | 43.62 | 43.66 | 43.66 | +0.34 (+0.78%) | 105,875 |
| 10 Jan 2018 | USD | 43.22 | 43.53 | 42.69 | 43.32 | 43.32 | +1.03 (+2.44%) | 52,256 |
| 9 Jan 2018 | USD | 40.96 | 42.99 | 40.5 | 42.29 | 42.29 | +1.88 (+4.65%) | 94,671 |
| 8 Jan 2018 | USD | 39.94 | 40.44 | 39.46 | 40.41 | 40.41 | +0.63 (+1.58%) | 53,171 |
| 5 Jan 2018 | USD | 39.45 | 40.012 | 38.911 | 39.78 | 39.78 | -0.56 (-1.39%) | 57,166 |
| 4 Jan 2018 | USD | 40.03 | 40.67 | 39.76 | 40.34 | 40.34 | +0.3 (+0.75%) | 54,321 |
| 3 Jan 2018 | USD | 38.6299 | 40.06 | 38.58 | 40.04 | 40.04 | +2.4 (+6.38%) | 76,892 |
| 2 Jan 2018 | USD | 37.78 | 37.95 | 37.26 | 37.64 | 37.64 | +0.41 (+1.10%) | 49,090 |
| 1 Jan 2018 | USD | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 37.3 | 37.87 | 36.958 | 37.23 | 37.23 | +0.35 (+0.95%) | 81,633 |
| 28 Dec 2017 | USD | 36.4 | 36.89 | 36.04 | 36.88 | 36.88 | +0.54 (+1.49%) | 47,543 |
| 27 Dec 2017 | USD | 36.5 | 36.61 | 35.98 | 36.34 | 36.34 | -0.22 (-0.60%) | 90,205 |
| 26 Dec 2017 | USD | 34.9 | 37.03 | 34.67 | 36.56 | 36.56 | +2.41 (+7.06%) | 129,484 |
| 25 Dec 2017 | USD | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.4791 | 34.42 | 33.4791 | 34.15 | 34.15 | +0.19 (+0.56%) | 68,578 |
| 21 Dec 2017 | USD | 32.988 | 34.16 | 32.94 | 33.96 | 33.96 | +0.32 (+0.95%) | 52,704 |
| 20 Dec 2017 | USD | 33.13 | 33.7 | 32.65 | 33.64 | 33.64 | +0.85 (+2.59%) | 88,431 |
| 19 Dec 2017 | USD | 32.55 | 32.8154 | 32.34 | 32.79 | 32.79 | +0.63 (+1.96%) | 65,382 |
| 18 Dec 2017 | USD | 32.65 | 32.81 | 31.6 | 32.16 | 32.16 | -0.04 (-0.12%) | 77,666 |
| 15 Dec 2017 | USD | 32.34 | 32.34 | 31.74 | 32.2 | 32.2 | +0.24 (+0.75%) | 60,903 |
| 14 Dec 2017 | USD | 30.3 | 31.98 | 30.29 | 31.96 | 31.96 | +0.87 (+2.80%) | 48,256 |
| 13 Dec 2017 | USD | 32.32 | 32.32 | 30.96 | 31.09 | 31.09 | -1.08 (-3.36%) | 66,216 |
| 12 Dec 2017 | USD | 33.85 | 33.85 | 31.55 | 32.17 | 32.17 | -1.37 (-4.08%) | 94,289 |
| 11 Dec 2017 | USD | 32.91 | 33.61 | 32.67 | 33.54 | 33.54 | +1.01 (+3.10%) | 71,857 |
| 8 Dec 2017 | USD | 32.84 | 33.0922 | 31.87 | 32.53 | 32.53 | +1.3 (+4.16%) | 100,034 |
| 7 Dec 2017 | USD | 30.76 | 31.49 | 30.67 | 31.23 | 31.23 | +1.06 (+3.51%) | 94,248 |
| 6 Dec 2017 | USD | 32.05 | 32.05 | 30.07 | 30.17 | 30.17 | -2.94 (-8.88%) | 163,034 |
| 5 Dec 2017 | USD | 32.59 | 33.5 | 32.38 | 33.11 | 33.11 | +0.4 (+1.22%) | 89,615 |
| 4 Dec 2017 | USD | 33.23 | 33.499 | 32.58 | 32.71 | 32.71 | -1.59 (-4.64%) | 118,161 |
| 1 Dec 2017 | USD | 34.23 | 35.22 | 33.8725 | 34.3 | 34.3 | +1.7 (+5.21%) | 139,451 |
