| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 39.9495 | 40.2293 | 39.27 | 39.7996 | 33.7571 | +0.16 (+0.40%) | 555,797 |
| 3 Jan 2018 | USD | 39.3999 | 40.3592 | 39.21 | 39.6397 | 33.6215 | +0.2 (+0.51%) | 703,391 |
| 2 Jan 2018 | USD | 39.7796 | 40.0594 | 39.0702 | 39.4399 | 33.452 | -0.38 (-0.95%) | 906,014 |
| 1 Jan 2018 | USD | 39.8196 | 39.8196 | 39.8196 | 39.8196 | 33.774 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 40.1893 | 40.2892 | 39.7896 | 39.8196 | 33.774 | -0.39 (-0.97%) | 501,830 |
| 28 Dec 2017 | USD | 40.4891 | 40.4891 | 39.9795 | 40.2093 | 34.1046 | -0.36 (-0.89%) | 435,686 |
| 27 Dec 2017 | USD | 40.579 | 40.6989 | 40.1094 | 40.569 | 34.4097 | +0.24 (+0.59%) | 412,225 |
| 26 Dec 2017 | USD | 40.1194 | 40.5091 | 39.9495 | 40.3292 | 34.2063 | +0.1 (+0.25%) | 543,999 |
| 25 Dec 2017 | USD | 40.2293 | 40.2293 | 40.2293 | 40.2293 | 34.1215 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.589 | 40.589 | 39.9595 | 40.2293 | 34.1215 | -0.29 (-0.71%) | 806,200 |
| 21 Dec 2017 | USD | 40.1293 | 40.7389 | 39.9495 | 40.519 | 34.3673 | +0.4 (+1.00%) | 717,975 |
| 20 Dec 2017 | USD | 40.8588 | 40.9587 | 40.1094 | 40.1194 | 34.0283 | -0.559 (-1.38%) | 1,446,123 |
| 19 Dec 2017 | USD | 38.9303 | 40.9387 | 38.4706 | 40.6789 | 34.5029 | +2.428 (+6.35%) | 1,650,094 |
| 18 Dec 2017 | USD | 37.3515 | 38.5106 | 37.3515 | 38.2508 | 32.4434 | +1.349 (+3.66%) | 727,033 |
| 15 Dec 2017 | USD | 36.1124 | 37.4114 | 36.1124 | 36.9018 | 31.2992 | +0.919 (+2.55%) | 1,765,786 |
| 14 Dec 2017 | USD | 37.4014 | 37.7711 | 35.5918 | 35.9825 | 30.5195 | -1.529 (-4.08%) | 984,356 |
| 13 Dec 2017 | USD | 36.0824 | 38.011 | 35.8626 | 37.5113 | 31.8162 | +1.519 (+4.22%) | 857,170 |
| 12 Dec 2017 | USD | 36.8918 | 37.1117 | 35.9625 | 35.9925 | 30.528 | -1.059 (-2.86%) | 1,446,656 |
| 11 Dec 2017 | USD | 38.7704 | 38.7704 | 36.692 | 37.0517 | 31.4264 | -1.899 (-4.87%) | 961,964 |
| 8 Dec 2017 | USD | 38.5006 | 39.22 | 38.2808 | 38.9502 | 33.0366 | +0.549 (+1.43%) | 1,088,205 |
| 7 Dec 2017 | USD | 37.8011 | 38.8503 | 37.8011 | 38.4007 | 32.5706 | +0.71 (+1.88%) | 1,164,479 |
| 6 Dec 2017 | USD | 37.3315 | 38.2208 | 37.0817 | 37.6912 | 31.9688 | +0.21 (+0.56%) | 886,267 |
| 5 Dec 2017 | USD | 37.6512 | 37.971 | 37.1017 | 37.4814 | 31.7908 | -0.14 (-0.37%) | 821,458 |
| 4 Dec 2017 | USD | 39.7197 | 39.9495 | 37.4714 | 37.6213 | 31.9095 | -1.539 (-3.93%) | 1,107,716 |
| 1 Dec 2017 | USD | 37.6013 | 39.1601 | 37.6013 | 39.1601 | 33.2147 | +1.469 (+3.90%) | 1,543,258 |
| 30 Nov 2017 | USD | 38.0909 | 38.4706 | 37.6113 | 37.6912 | 31.9688 | -0.28 (-0.74%) | 801,104 |
| 29 Nov 2017 | USD | 38.7004 | 38.9602 | 37.6313 | 37.971 | 32.2061 | +0.989 (+2.68%) | 1,101,704 |
| 28 Nov 2017 | USD | 35.7127 | 37.0517 | 35.7127 | 36.9817 | 31.367 | +1.439 (+4.05%) | 738,526 |
| 27 Nov 2017 | USD | 35.5029 | 35.9825 | 35.313 | 35.5428 | 30.1466 | +0.12 (+0.34%) | 710,707 |
| 24 Nov 2017 | USD | 35.8027 | 35.9925 | 35.383 | 35.4229 | 30.0449 | -0.15 (-0.42%) | 158,937 |
