| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 44.07 | 44.1 | 43.9688 | 44.0338 | 44.0338 | +0.034 (+0.08%) | 44,492 |
| 4 Jan 2018 | USD | 44.14 | 44.14 | 43.95 | 43.9996 | 43.9996 | +0.01 (+0.02%) | 8,387 |
| 3 Jan 2018 | USD | 44.17 | 44.25 | 43.9 | 43.99 | 43.99 | -0.194 (-0.44%) | 14,190 |
| 2 Jan 2018 | USD | 44.19 | 44.19 | 44.04 | 44.1837 | 44.1837 | -0.006 (-0.01%) | 7,118 |
| 1 Jan 2018 | USD | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 44.301 | 44.3428 | 44.1853 | 44.19 | 44.19 | -0.18 (-0.41%) | 2,397 |
| 28 Dec 2017 | USD | 44.4573 | 44.4573 | 44.32 | 44.37 | 44.37 | +0.04 (+0.09%) | 3,495 |
| 27 Dec 2017 | USD | 44.2 | 44.3699 | 44.2 | 44.33 | 44.33 | +0.129 (+0.29%) | 3,343 |
| 26 Dec 2017 | USD | 44.11 | 44.35 | 44.11 | 44.201 | 44.201 | -0.02 (-0.05%) | 3,710 |
| 25 Dec 2017 | USD | 44.2213 | 44.2213 | 44.2213 | 44.2213 | 44.2213 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 44.3288 | 44.3288 | 44.211 | 44.2213 | 44.2213 | -0.319 (-0.72%) | 5,989 |
| 21 Dec 2017 | USD | 44.4999 | 44.61 | 44.4999 | 44.54 | 44.54 | +0.294 (+0.66%) | 2,825 |
| 20 Dec 2017 | USD | 44.12 | 44.28 | 44.08 | 44.2464 | 44.2464 | +0.106 (+0.24%) | 7,282 |
| 19 Dec 2017 | USD | 44.25 | 44.26 | 44.05 | 44.14 | 44.14 | +0.03 (+0.07%) | 4,814 |
| 18 Dec 2017 | USD | 43.94 | 44.175 | 43.94 | 44.11 | 44.11 | +0.47 (+1.08%) | 5,734 |
| 15 Dec 2017 | USD | 43.32 | 43.74 | 43.32 | 43.6401 | 43.6401 | +0.5 (+1.16%) | 13,989 |
| 14 Dec 2017 | USD | 43.4587 | 43.4587 | 43.14 | 43.14 | 43.14 | -0.192 (-0.44%) | 6,347 |
| 13 Dec 2017 | USD | 43.449 | 43.4525 | 43.3315 | 43.3315 | 43.3315 | +0.057 (+0.13%) | 3,459 |
| 12 Dec 2017 | USD | 43.6 | 43.6 | 43.23 | 43.275 | 43.275 | -0.365 (-0.84%) | 6,062 |
| 11 Dec 2017 | USD | 43.63 | 43.67 | 43.57 | 43.64 | 43.64 | +0.05 (+0.11%) | 7,438 |
| 8 Dec 2017 | USD | 43.6 | 43.7219 | 43.575 | 43.59 | 43.59 | +0.192 (+0.44%) | 4,872 |
| 7 Dec 2017 | USD | 43.04 | 43.3999 | 42.9858 | 43.398 | 43.398 | +0.368 (+0.86%) | 14,431 |
| 6 Dec 2017 | USD | 43.29 | 43.29 | 43.03 | 43.03 | 43.03 | -0.21 (-0.49%) | 1,584 |
| 5 Dec 2017 | USD | 43.5631 | 43.669 | 43.24 | 43.24 | 43.24 | -0.33 (-0.76%) | 10,280 |
| 4 Dec 2017 | USD | 43.73 | 43.9018 | 43.55 | 43.57 | 43.57 | +0.25 (+0.58%) | 9,964 |
| 1 Dec 2017 | USD | 43.53 | 43.5754 | 43.2399 | 43.3198 | 43.3198 | -0.17 (-0.39%) | 2,731 |
| 30 Nov 2017 | USD | 42.97 | 43.51 | 42.97 | 43.49 | 43.49 | +0.53 (+1.23%) | 60,327 |
| 29 Nov 2017 | USD | 42.87 | 43.18 | 42.87 | 42.96 | 42.96 | +0.02 (+0.05%) | 8,225 |
| 28 Nov 2017 | USD | 42.72 | 42.94 | 42.67 | 42.94 | 42.94 | +0.314 (+0.74%) | 13,727 |
| 27 Nov 2017 | USD | 42.6 | 42.761 | 42.57 | 42.626 | 42.626 | -0.098 (-0.23%) | 17,317 |
