| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 39.4 | 39.65 | 38 | 38.29 | 38.29 | -0.99 (-2.52%) | 271,591 |
| 3 Jan 2018 | USD | 37.85 | 39.68 | 37.655 | 39.28 | 39.28 | +1.48 (+3.92%) | 295,076 |
| 2 Jan 2018 | USD | 38.13 | 38.185 | 36.5 | 37.8 | 37.8 | +0.31 (+0.83%) | 480,442 |
| 1 Jan 2018 | USD | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 38.1 | 38.3399 | 37.42 | 37.49 | 37.49 | -0.51 (-1.34%) | 365,488 |
| 28 Dec 2017 | USD | 37.29 | 38.11 | 36.95 | 38 | 38 | +0.77 (+2.07%) | 254,769 |
| 27 Dec 2017 | USD | 36.81 | 37.58 | 36.61 | 37.23 | 37.23 | +0.39 (+1.06%) | 207,996 |
| 26 Dec 2017 | USD | 36.81 | 37.63 | 36.44 | 36.84 | 36.84 | +0.07 (+0.19%) | 235,240 |
| 25 Dec 2017 | USD | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 37.07 | 37.82 | 36.51 | 36.77 | 36.77 | -0.3 (-0.81%) | 314,875 |
| 21 Dec 2017 | USD | 36.31 | 37.44 | 35.475 | 37.07 | 37.07 | +0.93 (+2.57%) | 405,669 |
| 20 Dec 2017 | USD | 35.35 | 36.72 | 34.85 | 36.14 | 36.14 | +0.53 (+1.49%) | 349,200 |
| 19 Dec 2017 | USD | 35.42 | 36.5 | 35.29 | 35.61 | 35.61 | +0.17 (+0.48%) | 457,203 |
| 18 Dec 2017 | USD | 38.93 | 39.2317 | 35.18 | 35.44 | 35.44 | -3.1 (-8.04%) | 385,637 |
| 15 Dec 2017 | USD | 37.19 | 38.94 | 35.775 | 38.54 | 38.54 | +1.95 (+5.33%) | 728,554 |
| 14 Dec 2017 | USD | 38.04 | 38.7 | 36.42 | 36.59 | 36.59 | -1.53 (-4.01%) | 314,815 |
| 13 Dec 2017 | USD | 38.03 | 38.81 | 37.37 | 38.12 | 38.12 | +0.16 (+0.42%) | 478,127 |
| 12 Dec 2017 | USD | 40.03 | 40.12 | 37.77 | 37.96 | 37.96 | -2.08 (-5.19%) | 385,495 |
| 11 Dec 2017 | USD | 41.38 | 41.38 | 40.04 | 40.04 | 40.04 | -0.97 (-2.37%) | 217,450 |
| 8 Dec 2017 | USD | 41.14 | 41.7 | 40.53 | 41.01 | 41.01 | +0.41 (+1.01%) | 219,684 |
| 7 Dec 2017 | USD | 39.45 | 41.01 | 37.995 | 40.6 | 40.6 | +1.43 (+3.65%) | 543,397 |
| 6 Dec 2017 | USD | 41.85 | 41.85 | 38.991 | 39.17 | 39.17 | -2.82 (-6.72%) | 521,872 |
| 5 Dec 2017 | USD | 44.28 | 44.86 | 41.88 | 41.99 | 41.99 | -2.44 (-5.49%) | 301,310 |
| 4 Dec 2017 | USD | 47.3 | 47.84 | 44.161 | 44.43 | 44.43 | -2.89 (-6.11%) | 216,686 |
| 1 Dec 2017 | USD | 46.42 | 47.81 | 45.875 | 47.32 | 47.32 | +0.83 (+1.79%) | 356,655 |
| 30 Nov 2017 | USD | 44.9 | 46.63 | 44.66 | 46.49 | 46.49 | +1.82 (+4.07%) | 382,908 |
| 29 Nov 2017 | USD | 45.21 | 46.93 | 44.27 | 44.67 | 44.67 | -0.58 (-1.28%) | 528,857 |
| 28 Nov 2017 | USD | 46.08 | 46.165 | 44.035 | 45.25 | 45.25 | -0.75 (-1.63%) | 268,682 |
| 27 Nov 2017 | USD | 45.79 | 46.46 | 45.7685 | 46 | 46 | -0.03 (-0.07%) | 173,912 |
| 24 Nov 2017 | USD | 46.24 | 46.415 | 45.4 | 46.03 | 46.03 | +0.18 (+0.39%) | 89,560 |
