| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 34.23 | 34.375 | 34.15 | 34.15 | 170.75 | +0.07 (+0.21%) | 530,657 |
| 9 Jan 2018 | USD | 34.01 | 34.17 | 33.984 | 34.08 | 170.4 | 0.0 (0.0%) | 776,871 |
| 8 Jan 2018 | USD | 34.2 | 34.219 | 34.06 | 34.08 | 170.4 | -0.14 (-0.41%) | 345,441 |
| 5 Jan 2018 | USD | 34.39 | 34.45 | 34.19 | 34.22 | 171.1 | -0.34 (-0.98%) | 679,186 |
| 4 Jan 2018 | USD | 34.49 | 34.6 | 34.455 | 34.56 | 172.8 | -0.06 (-0.17%) | 693,856 |
| 3 Jan 2018 | USD | 34.91 | 34.92 | 34.58 | 34.62 | 173.1 | -0.33 (-0.94%) | 532,902 |
| 2 Jan 2018 | USD | 35.41 | 35.479 | 34.94 | 34.95 | 174.75 | -0.63 (-1.77%) | 582,379 |
| 1 Jan 2018 | USD | 35.58 | 35.58 | 35.58 | 35.58 | 177.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.31 | 35.585 | 35.31 | 35.58 | 177.9 | +0.24 (+0.68%) | 895,783 |
| 28 Dec 2017 | USD | 35.25 | 35.3871 | 35.25 | 35.34 | 176.7 | -0.03 (-0.08%) | 385,691 |
| 27 Dec 2017 | USD | 35.38 | 35.41 | 35.2854 | 35.37 | 176.85 | -0.01 (-0.03%) | 672,506 |
| 26 Dec 2017 | USD | 35.37 | 35.5 | 35.3499 | 35.38 | 176.9 | +0.18 (+0.51%) | 406,502 |
| 25 Dec 2017 | USD | 35.2 | 35.2 | 35.2 | 35.2 | 176 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 35.22 | 35.29 | 35.19 | 35.2 | 176 | +0.05 (+0.14%) | 426,750 |
| 21 Dec 2017 | USD | 35.12 | 35.19 | 35.0062 | 35.15 | 175.75 | -0.01 (-0.03%) | 578,485 |
| 20 Dec 2017 | USD | 35 | 35.29 | 34.99 | 35.16 | 175.8 | +0.05 (+0.14%) | 815,469 |
| 19 Dec 2017 | USD | 34.97 | 35.21 | 34.94 | 35.11 | 175.55 | +0.19 (+0.54%) | 691,152 |
| 18 Dec 2017 | USD | 34.98 | 35.04 | 34.89 | 34.92 | 174.6 | -0.29 (-0.82%) | 980,319 |
| 15 Dec 2017 | USD | 35.46 | 35.529 | 35.1628 | 35.21 | 176.05 | -0.4 (-1.12%) | 1,151,857 |
| 14 Dec 2017 | USD | 35.51 | 35.64 | 35.421 | 35.61 | 178.05 | +0.03 (+0.08%) | 672,197 |
| 13 Dec 2017 | USD | 35.51 | 35.63 | 35.46 | 35.58 | 177.9 | -0.06 (-0.17%) | 762,817 |
| 12 Dec 2017 | USD | 35.62 | 35.71 | 35.54 | 35.64 | 178.2 | +0.04 (+0.11%) | 511,593 |
| 11 Dec 2017 | USD | 35.85 | 35.85 | 35.5845 | 35.6 | 178 | -0.27 (-0.75%) | 522,344 |
| 8 Dec 2017 | USD | 35.75 | 35.925 | 35.67 | 35.87 | 179.35 | -0.16 (-0.44%) | 793,350 |
| 7 Dec 2017 | USD | 36.16 | 36.19 | 35.93 | 36.03 | 180.15 | -0.13 (-0.36%) | 508,058 |
| 6 Dec 2017 | USD | 36.45 | 36.49 | 36.1 | 36.16 | 180.8 | -0.15 (-0.41%) | 724,469 |
| 5 Dec 2017 | USD | 36.35 | 36.48 | 35.9 | 36.31 | 181.55 | -0.02 (-0.06%) | 1,272,025 |
| 4 Dec 2017 | USD | 35.69 | 36.365 | 35.66 | 36.33 | 181.65 | +0.43 (+1.20%) | 1,090,877 |
| 1 Dec 2017 | USD | 36 | 36.4047 | 35.75 | 35.9 | 179.5 | +0.15 (+0.42%) | 2,055,703 |
| 30 Nov 2017 | USD | 35.93 | 35.999 | 35.7 | 35.75 | 178.75 | -0.3 (-0.83%) | 1,311,431 |
