| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 47.67 | 48.8 | 47.12 | 48.67 | 48.67 | +1.17 (+2.46%) | 239,774 |
| 3 Jan 2018 | USD | 47.74 | 48.11 | 47.43 | 47.5 | 47.5 | -0.23 (-0.48%) | 154,231 |
| 2 Jan 2018 | USD | 47.41 | 47.9 | 47 | 47.73 | 47.73 | +0.57 (+1.21%) | 325,294 |
| 1 Jan 2018 | USD | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 46.98 | 47.66 | 46.845 | 47.16 | 47.16 | +0.23 (+0.49%) | 119,588 |
| 28 Dec 2017 | USD | 46.65 | 46.975 | 46.45 | 46.93 | 46.93 | +0.44 (+0.95%) | 163,544 |
| 27 Dec 2017 | USD | 46.79 | 47 | 46.29 | 46.49 | 46.49 | -0.28 (-0.60%) | 111,880 |
| 26 Dec 2017 | USD | 47.01 | 47.47 | 46.62 | 46.77 | 46.77 | -0.53 (-1.12%) | 106,855 |
| 25 Dec 2017 | USD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 47.41 | 47.64 | 47.05 | 47.3 | 47.3 | -0.22 (-0.46%) | 138,191 |
| 21 Dec 2017 | USD | 47.47 | 47.9 | 46.885 | 47.52 | 47.52 | +0.07 (+0.15%) | 601,136 |
| 20 Dec 2017 | USD | 47.07 | 47.52 | 46.04 | 47.45 | 47.45 | +0.57 (+1.22%) | 249,994 |
| 19 Dec 2017 | USD | 47.98 | 47.98 | 46.285 | 46.88 | 46.88 | -1.3 (-2.70%) | 207,735 |
| 18 Dec 2017 | USD | 47.55 | 48.59 | 47.55 | 48.18 | 48.18 | +0.54 (+1.13%) | 209,371 |
| 15 Dec 2017 | USD | 47.33 | 48.25 | 46.865 | 47.64 | 47.64 | +0.4 (+0.85%) | 425,706 |
| 14 Dec 2017 | USD | 46.96 | 47.43 | 46.8 | 47.24 | 47.24 | +0.44 (+0.94%) | 281,996 |
| 13 Dec 2017 | USD | 46.33 | 47.07 | 45.84 | 46.8 | 46.8 | +0.56 (+1.21%) | 239,474 |
| 12 Dec 2017 | USD | 46.65 | 47.02 | 46.08 | 46.24 | 46.24 | -0.42 (-0.90%) | 494,627 |
| 11 Dec 2017 | USD | 45.21 | 47 | 45.21 | 46.66 | 46.66 | +1.34 (+2.96%) | 337,250 |
| 8 Dec 2017 | USD | 45.23 | 45.7229 | 44.85 | 45.32 | 45.32 | +0.3 (+0.67%) | 367,604 |
| 7 Dec 2017 | USD | 44.99 | 45.55 | 44.75 | 45.02 | 45.02 | +0.13 (+0.29%) | 226,454 |
| 6 Dec 2017 | USD | 44.72 | 45.31 | 44.59 | 44.89 | 44.89 | +0.11 (+0.25%) | 153,168 |
| 5 Dec 2017 | USD | 44.8 | 45.83 | 44.11 | 44.78 | 44.78 | +0.02 (+0.04%) | 313,600 |
| 4 Dec 2017 | USD | 45.99 | 46.61 | 44.73 | 44.76 | 44.76 | -0.84 (-1.84%) | 539,635 |
| 1 Dec 2017 | USD | 45.97 | 46.59 | 44.36 | 45.6 | 45.6 | -0.54 (-1.17%) | 358,028 |
| 30 Nov 2017 | USD | 45.64 | 47.46 | 45.06 | 46.14 | 46.14 | +0.86 (+1.90%) | 385,335 |
| 29 Nov 2017 | USD | 47.27 | 48.54 | 45.25 | 45.28 | 45.28 | -1.97 (-4.17%) | 301,534 |
| 28 Nov 2017 | USD | 47.56 | 48.02 | 46.92 | 47.25 | 47.25 | -0.13 (-0.27%) | 400,190 |
| 27 Nov 2017 | USD | 47.75 | 48.19 | 47.02 | 47.38 | 47.38 | -0.84 (-1.74%) | 529,168 |
| 24 Nov 2017 | USD | 48.14 | 48.73 | 47.51 | 48.22 | 48.22 | +0.37 (+0.77%) | 115,350 |
