| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 47.45 | 47.45 | 41.95 | 42.9 | 42.9 | -3.45 (-7.44%) | 1,920,608 |
| 3 Jan 2018 | USD | 46.3 | 47 | 45.8 | 46.35 | 46.35 | +0.05 (+0.11%) | 1,064,501 |
| 2 Jan 2018 | USD | 45.65 | 46.7 | 45.55 | 46.3 | 46.3 | +0.65 (+1.42%) | 793,141 |
| 1 Jan 2018 | USD | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 45.45 | 46.2 | 45.4 | 45.65 | 45.65 | +0.2 (+0.44%) | 589,160 |
| 28 Dec 2017 | USD | 45.35 | 45.9 | 44.15 | 45.45 | 45.45 | +0.35 (+0.78%) | 276,831 |
| 27 Dec 2017 | USD | 45.3 | 45.85 | 44.85 | 45.1 | 45.1 | -0.3 (-0.66%) | 317,934 |
| 26 Dec 2017 | USD | 44 | 45.5 | 43.45 | 45.4 | 45.4 | +1.25 (+2.83%) | 344,877 |
| 25 Dec 2017 | USD | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 43.4 | 44.85 | 43.25 | 44.15 | 44.15 | +0.6 (+1.38%) | 371,393 |
| 21 Dec 2017 | USD | 43.05 | 44.5 | 43.05 | 43.55 | 43.55 | +0.7 (+1.63%) | 382,333 |
| 20 Dec 2017 | USD | 42.35 | 43.85 | 41.65 | 42.85 | 42.85 | +1.2 (+2.88%) | 946,247 |
| 19 Dec 2017 | USD | 42.65 | 43.35 | 40.95 | 41.65 | 41.65 | -0.9 (-2.12%) | 750,452 |
| 18 Dec 2017 | USD | 44 | 44.4 | 41.7 | 42.55 | 42.55 | -1.3 (-2.96%) | 866,458 |
| 15 Dec 2017 | USD | 44.85 | 45.4 | 43.55 | 43.85 | 43.85 | -0.85 (-1.90%) | 1,480,642 |
| 14 Dec 2017 | USD | 45.75 | 46.25 | 44.25 | 44.7 | 44.7 | -1.1 (-2.40%) | 298,127 |
| 13 Dec 2017 | USD | 45.5 | 46.195 | 44.95 | 45.8 | 45.8 | +0.45 (+0.99%) | 412,686 |
| 12 Dec 2017 | USD | 44.3 | 45.75 | 43.85 | 45.35 | 45.35 | +1.15 (+2.60%) | 405,097 |
| 11 Dec 2017 | USD | 44.95 | 45.4 | 44.075 | 44.2 | 44.2 | -0.6 (-1.34%) | 446,107 |
| 8 Dec 2017 | USD | 44.5 | 45.15 | 43.8 | 44.8 | 44.8 | +0.6 (+1.36%) | 751,915 |
| 7 Dec 2017 | USD | 43.3 | 44.6 | 42.9294 | 44.2 | 44.2 | +0.9 (+2.08%) | 371,493 |
| 6 Dec 2017 | USD | 42.5 | 43.45 | 41.3 | 43.3 | 43.3 | +0.6 (+1.41%) | 665,783 |
| 5 Dec 2017 | USD | 43.85 | 43.85 | 42.65 | 42.7 | 42.7 | -1.25 (-2.84%) | 663,118 |
| 4 Dec 2017 | USD | 45.8 | 46.3 | 43.35 | 43.95 | 43.95 | -1.3 (-2.87%) | 784,960 |
| 1 Dec 2017 | USD | 46.15 | 46.4 | 43.8 | 45.25 | 45.25 | -0.95 (-2.06%) | 711,636 |
| 30 Nov 2017 | USD | 46.35 | 46.95 | 45.65 | 46.2 | 46.2 | +0.1 (+0.22%) | 456,039 |
| 29 Nov 2017 | USD | 44.95 | 46.5 | 44.45 | 46.1 | 46.1 | -0.85 (-1.81%) | 724,285 |
| 28 Nov 2017 | USD | 45.4 | 47.55 | 45.05 | 46.95 | 46.95 | +2 (+4.45%) | 590,938 |
| 27 Nov 2017 | USD | 45.75 | 45.75 | 43.65 | 44.95 | 44.95 | -1 (-2.18%) | 801,581 |
| 24 Nov 2017 | USD | 44.7 | 46.15 | 44.6 | 45.95 | 45.95 | +1.45 (+3.26%) | 532,656 |
