| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 44.34 | 44.53 | 43.48 | 44.49 | 44.49 | -0.34 (-0.76%) | 7,915,239 |
| 1 Jan 2018 | USD | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 44.85 | 45 | 44.6 | 44.83 | 44.83 | +0.02 (+0.04%) | 4,154,464 |
| 28 Dec 2017 | USD | 44.86 | 45.19 | 44.63 | 44.81 | 44.81 | +0.13 (+0.29%) | 5,924,494 |
| 27 Dec 2017 | USD | 44.47 | 45.03 | 44.45 | 44.68 | 44.68 | +0.23 (+0.52%) | 7,581,470 |
| 26 Dec 2017 | USD | 44.77 | 45.06 | 44.27 | 44.45 | 44.45 | -0.12 (-0.27%) | 8,470,104 |
| 25 Dec 2017 | USD | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 44.64 | 45.09 | 44.3601 | 44.57 | 44.57 | +0.07 (+0.16%) | 10,939,390 |
| 21 Dec 2017 | USD | 43.08 | 44.82 | 41.6101 | 44.5 | 44.5 | -6.62 (-12.95%) | 52,389,152 |
| 20 Dec 2017 | USD | 52 | 52.44 | 51 | 51.12 | 51.12 | -0.93 (-1.79%) | 5,923,587 |
| 19 Dec 2017 | USD | 52.46 | 53.18 | 52.01 | 52.05 | 52.05 | -0.45 (-0.86%) | 3,638,118 |
| 18 Dec 2017 | USD | 52.8 | 53.04 | 52.42 | 52.5 | 52.5 | -0.55 (-1.04%) | 4,235,120 |
| 15 Dec 2017 | USD | 52.96 | 53.47 | 52.89 | 53.05 | 53.05 | +0.33 (+0.63%) | 5,757,267 |
| 14 Dec 2017 | USD | 53.02 | 53.18 | 52.66 | 52.72 | 52.72 | -0.37 (-0.70%) | 2,451,572 |
| 13 Dec 2017 | USD | 53.67 | 53.79 | 52.94 | 53.09 | 53.09 | -0.34 (-0.64%) | 4,851,028 |
| 12 Dec 2017 | USD | 53.48 | 53.88 | 53.32 | 53.43 | 53.43 | -0.28 (-0.52%) | 3,504,369 |
| 11 Dec 2017 | USD | 53.32 | 53.735 | 52.74 | 53.71 | 53.71 | +0.25 (+0.47%) | 4,697,082 |
| 8 Dec 2017 | USD | 52.88 | 53.46 | 52.61 | 53.46 | 53.46 | +0.5 (+0.94%) | 3,299,171 |
| 7 Dec 2017 | USD | 53.06 | 53.15 | 52.48 | 52.96 | 52.96 | -0.1 (-0.19%) | 4,303,809 |
| 6 Dec 2017 | USD | 53.8 | 53.89 | 53.03 | 53.06 | 53.06 | -0.54 (-1.01%) | 4,275,095 |
| 5 Dec 2017 | USD | 53.65 | 53.71 | 52.6 | 53.6 | 53.6 | +0.08 (+0.15%) | 4,675,765 |
| 4 Dec 2017 | USD | 54.28 | 54.42 | 53.37 | 53.52 | 53.52 | -0.61 (-1.13%) | 4,594,245 |
| 1 Dec 2017 | USD | 54.2 | 54.66 | 53.52 | 54.13 | 54.13 | -0.11 (-0.20%) | 5,284,167 |
| 30 Nov 2017 | USD | 55.07 | 55.275 | 53.01 | 54.24 | 54.24 | -0.82 (-1.49%) | 11,086,530 |
| 29 Nov 2017 | USD | 54.88 | 55.22 | 54.44 | 55.06 | 55.06 | +0.01 (+0.02%) | 3,996,893 |
| 28 Nov 2017 | USD | 54.38 | 55.35 | 54.255 | 55.05 | 55.05 | +0.86 (+1.59%) | 6,209,227 |
| 27 Nov 2017 | USD | 54 | 54.25 | 53.73 | 54.19 | 54.19 | +0.13 (+0.24%) | 3,104,519 |
| 24 Nov 2017 | USD | 54.01 | 54.1 | 53.82 | 54.06 | 54.06 | +0.17 (+0.32%) | 1,865,296 |
| 23 Nov 2017 | USD | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 53.78 | 54.39 | 53.43 | 53.89 | 53.89 | +0.16 (+0.30%) | 4,241,398 |
