| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | USD | 48.27 | 48.35 | 48.22 | 48.34 | 48.34 | +0.46 (+0.96%) | 12,373 |
| 20 Dec 2017 | USD | 47.72 | 47.89 | 47.64 | 47.88 | 47.88 | +0.24 (+0.50%) | 11,191 |
| 19 Dec 2017 | USD | 47.59 | 47.69 | 47.54 | 47.64 | 47.64 | +0.62 (+1.32%) | 10,566 |
| 18 Dec 2017 | USD | 47.07 | 47.185 | 46.94 | 47.02 | 47.02 | -0.57 (-1.20%) | 7,769 |
| 15 Dec 2017 | USD | 47.47 | 47.6 | 47.47 | 47.59 | 47.59 | -0.35 (-0.73%) | 7,511 |
| 14 Dec 2017 | USD | 48.01 | 48.051 | 47.94 | 47.94 | 47.94 | -0.54 (-1.11%) | 5,795 |
| 13 Dec 2017 | USD | 48.27 | 48.5 | 48.27 | 48.48 | 48.48 | +0.838 (+1.76%) | 21,191 |
| 12 Dec 2017 | USD | 47.68 | 47.72 | 47.6337 | 47.642 | 47.642 | -0.708 (-1.46%) | 4,069 |
| 11 Dec 2017 | USD | 48.36 | 48.4248 | 48.35 | 48.35 | 48.35 | +0.73 (+1.53%) | 18,524 |
| 8 Dec 2017 | USD | 47.68 | 47.68 | 47.57 | 47.62 | 47.62 | +0.55 (+1.17%) | 2,729 |
| 7 Dec 2017 | USD | 47.11 | 47.22 | 47.07 | 47.07 | 47.07 | -0.43 (-0.91%) | 6,329 |
| 6 Dec 2017 | USD | 47.62 | 47.67 | 47.5 | 47.5 | 47.5 | -0.4 (-0.84%) | 7,477 |
| 5 Dec 2017 | USD | 47.88 | 47.9538 | 47.82 | 47.9 | 47.9 | +0.23 (+0.48%) | 13,046 |
| 4 Dec 2017 | USD | 47.88 | 47.88 | 47.57 | 47.67 | 47.67 | +0.23 (+0.48%) | 13,425 |
| 1 Dec 2017 | USD | 47.5 | 47.5 | 47.2 | 47.44 | 47.44 | -0.424 (-0.89%) | 17,923 |
| 30 Nov 2017 | USD | 47.88 | 47.88 | 47.7164 | 47.8641 | 47.8641 | -0.206 (-0.43%) | 5,330 |
| 29 Nov 2017 | USD | 48.36 | 48.36 | 48.03 | 48.07 | 48.07 | -0.51 (-1.05%) | 7,538 |
| 28 Nov 2017 | USD | 48.46 | 48.61 | 48.46 | 48.58 | 48.58 | +0.16 (+0.33%) | 6,233 |
| 27 Nov 2017 | USD | 48.51 | 48.51 | 48.34 | 48.42 | 48.42 | -0.66 (-1.34%) | 6,150 |
| 24 Nov 2017 | USD | 49.29 | 49.31 | 49.08 | 49.08 | 49.08 | -1.42 (-2.81%) | 16,018 |
| 23 Nov 2017 | USD | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 50.5 | 50.5292 | 50.461 | 50.5 | 50.5 | -0.08 (-0.16%) | 9,763 |
| 21 Nov 2017 | USD | 50.41 | 50.67 | 50.28 | 50.58 | 50.58 | +1.37 (+2.78%) | 27,390 |
| 20 Nov 2017 | USD | 49.16 | 49.241 | 49.16 | 49.21 | 49.21 | +0.2 (+0.41%) | 8,253 |
| 17 Nov 2017 | USD | 48.94 | 49.08 | 48.94 | 49.01 | 49.01 | +0.06 (+0.12%) | 16,374 |
| 16 Nov 2017 | USD | 48.8 | 49.0096 | 48.8 | 48.95 | 48.95 | +0.62 (+1.28%) | 9,614 |
| 15 Nov 2017 | USD | 48.42 | 48.45 | 48.31 | 48.33 | 48.33 | -0.43 (-0.88%) | 6,371 |
| 14 Nov 2017 | USD | 48.77 | 48.81 | 48.5701 | 48.76 | 48.76 | -0.14 (-0.29%) | 7,703 |
| 13 Nov 2017 | USD | 48.68 | 48.99 | 48.68 | 48.9 | 48.9 | +0.22 (+0.45%) | 32,243 |
| 10 Nov 2017 | USD | 48.68 | 48.7499 | 48.68 | 48.68 | 48.68 | +0.59 (+1.23%) | 6,490 |
