| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2018 | USD | 54.83 | 54.99 | 54 | 54.56 | 54.56 | +0.14 (+0.26%) | 216,015 |
| 25 Jan 2018 | USD | 55.57 | 56.2399 | 54.25 | 54.42 | 54.42 | -1.09 (-1.96%) | 221,322 |
| 24 Jan 2018 | USD | 56.19 | 56.47 | 54.77 | 55.51 | 55.51 | -0.72 (-1.28%) | 250,312 |
| 23 Jan 2018 | USD | 55.73 | 56.48 | 54.4201 | 56.23 | 56.23 | +0.59 (+1.06%) | 194,820 |
| 22 Jan 2018 | USD | 54.7 | 56.1 | 54.59 | 55.64 | 55.64 | +0.92 (+1.68%) | 285,968 |
| 19 Jan 2018 | USD | 54.18 | 54.84 | 54.01 | 54.72 | 54.72 | +0.52 (+0.96%) | 189,394 |
| 18 Jan 2018 | USD | 54.71 | 55.25 | 54.07 | 54.2 | 54.2 | -0.51 (-0.93%) | 151,015 |
| 17 Jan 2018 | USD | 55.08 | 55.24 | 54.26 | 54.71 | 54.71 | -1.02 (-1.83%) | 169,772 |
| 16 Jan 2018 | USD | 55.5 | 55.94 | 55.05 | 55.73 | 55.73 | +0.58 (+1.05%) | 294,475 |
| 15 Jan 2018 | USD | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 54.62 | 55.42 | 53.9101 | 55.15 | 55.15 | +0.69 (+1.27%) | 320,591 |
| 11 Jan 2018 | USD | 53.92 | 54.55 | 53.05 | 54.46 | 54.46 | +0.24 (+0.44%) | 710,503 |
| 10 Jan 2018 | USD | 54.29 | 54.6 | 53.87 | 54.22 | 54.22 | -0.14 (-0.26%) | 180,812 |
| 9 Jan 2018 | USD | 54.18 | 54.58 | 54.11 | 54.36 | 54.36 | +0.27 (+0.50%) | 96,018 |
| 8 Jan 2018 | USD | 53.26 | 54.58 | 53.042 | 54.09 | 54.09 | +0.89 (+1.67%) | 200,925 |
| 5 Jan 2018 | USD | 53.6 | 54.11 | 52.9 | 53.2 | 53.2 | -0.64 (-1.19%) | 366,260 |
| 4 Jan 2018 | USD | 53.96 | 54.0499 | 53.23 | 53.84 | 53.84 | +0.18 (+0.34%) | 477,040 |
| 3 Jan 2018 | USD | 53.5 | 54.33 | 53.29 | 53.66 | 53.66 | +0.25 (+0.47%) | 475,976 |
| 2 Jan 2018 | USD | 52.5 | 54.39 | 52.32 | 53.41 | 53.41 | +1.06 (+2.02%) | 329,473 |
| 1 Jan 2018 | USD | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 52.43 | 52.4864 | 52.06 | 52.35 | 52.35 | +0.09 (+0.17%) | 199,765 |
| 28 Dec 2017 | USD | 52.28 | 52.4299 | 51.73 | 52.26 | 52.26 | +0.2 (+0.38%) | 168,835 |
| 27 Dec 2017 | USD | 52.13 | 52.41 | 51.1 | 52.06 | 52.06 | -0.07 (-0.13%) | 207,943 |
| 26 Dec 2017 | USD | 52.26 | 52.59 | 51.89 | 52.13 | 52.13 | +0.09 (+0.17%) | 159,222 |
| 25 Dec 2017 | USD | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 51.22 | 52.49 | 50.96 | 52.04 | 52.04 | +0.82 (+1.60%) | 243,344 |
| 21 Dec 2017 | USD | 50.8 | 52.09 | 50.58 | 51.22 | 51.22 | +0.29 (+0.57%) | 242,525 |
| 20 Dec 2017 | USD | 51.3 | 51.38 | 50.7 | 50.93 | 50.93 | -0.2 (-0.39%) | 372,273 |
| 19 Dec 2017 | USD | 51.36 | 51.78 | 50.8 | 51.13 | 51.13 | -0.2 (-0.39%) | 354,087 |
| 18 Dec 2017 | USD | 50.66 | 52.51 | 50.57 | 51.33 | 51.33 | +1.46 (+2.93%) | 508,345 |
