| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | USD | 53.26 | 53.45 | 52.015 | 52.1 | 52.1 | -0.91 (-1.72%) | 979,335 |
| 15 Jan 2018 | USD | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 52.95 | 53.08 | 52.46 | 53.01 | 53.01 | +0.37 (+0.70%) | 662,698 |
| 11 Jan 2018 | USD | 52.52 | 52.78 | 52.22 | 52.64 | 52.64 | +0.52 (+1.00%) | 695,141 |
| 10 Jan 2018 | USD | 51.86 | 53.08 | 51.86 | 52.12 | 52.12 | +0.43 (+0.83%) | 823,252 |
| 9 Jan 2018 | USD | 50.93 | 51.85 | 50.67 | 51.69 | 51.69 | +1.09 (+2.15%) | 833,520 |
| 8 Jan 2018 | USD | 50.87 | 50.87 | 50.31 | 50.6 | 50.6 | -0.2 (-0.39%) | 789,510 |
| 5 Jan 2018 | USD | 50.83 | 50.94 | 50.315 | 50.8 | 50.8 | +0.28 (+0.55%) | 742,594 |
| 4 Jan 2018 | USD | 50.73 | 51.47 | 50.1851 | 50.52 | 50.52 | +0.27 (+0.54%) | 908,446 |
| 3 Jan 2018 | USD | 50.46 | 50.67 | 50.08 | 50.25 | 50.25 | -0.19 (-0.38%) | 927,655 |
| 2 Jan 2018 | USD | 50.66 | 51.05 | 50.1056 | 50.44 | 50.44 | +0.04 (+0.08%) | 1,179,932 |
| 1 Jan 2018 | USD | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.07 | 50.62 | 50.05 | 50.4 | 50.4 | +0.27 (+0.54%) | 1,002,803 |
| 28 Dec 2017 | USD | 50.17 | 50.17 | 49.835 | 50.13 | 50.13 | +0.03 (+0.06%) | 487,017 |
| 27 Dec 2017 | USD | 49.85 | 50.18 | 49.58 | 50.1 | 50.1 | +0.35 (+0.70%) | 790,152 |
| 26 Dec 2017 | USD | 50.48 | 50.67 | 49.58 | 49.75 | 49.75 | -0.69 (-1.37%) | 571,912 |
| 25 Dec 2017 | USD | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 50.39 | 50.67 | 50.05 | 50.44 | 50.44 | -0.04 (-0.08%) | 621,045 |
| 21 Dec 2017 | USD | 49.74 | 50.745 | 49.54 | 50.48 | 50.48 | +1.16 (+2.35%) | 1,061,449 |
| 20 Dec 2017 | USD | 49.51 | 49.61 | 48.53 | 49.32 | 49.32 | +0.29 (+0.59%) | 931,735 |
| 19 Dec 2017 | USD | 49.54 | 49.55 | 48.81 | 49.03 | 49.03 | -0.38 (-0.77%) | 938,929 |
| 18 Dec 2017 | USD | 48.82 | 49.45 | 48.715 | 49.41 | 49.41 | +1.14 (+2.36%) | 934,449 |
| 15 Dec 2017 | USD | 47.18 | 48.82 | 47.18 | 48.27 | 48.27 | +1.27 (+2.70%) | 2,114,000 |
| 14 Dec 2017 | USD | 48.34 | 48.34 | 46.89 | 47 | 47 | -1.05 (-2.19%) | 850,461 |
| 13 Dec 2017 | USD | 48.65 | 48.905 | 47.985 | 48.05 | 48.05 | -0.6 (-1.23%) | 967,283 |
| 12 Dec 2017 | USD | 48.64 | 49.08 | 48.48 | 48.65 | 48.65 | +0.06 (+0.12%) | 1,155,743 |
| 11 Dec 2017 | USD | 47.6 | 48.88 | 47.25 | 48.59 | 48.59 | +1.27 (+2.68%) | 1,591,936 |
| 8 Dec 2017 | USD | 48.07 | 48.09 | 46.97 | 47.32 | 47.32 | -0.46 (-0.96%) | 661,017 |
| 7 Dec 2017 | USD | 47.34 | 48.15 | 47.01 | 47.78 | 47.78 | +0.25 (+0.53%) | 653,582 |
| 6 Dec 2017 | USD | 47.49 | 47.905 | 47.4 | 47.53 | 47.53 | +0.01 (+0.02%) | 713,810 |
