| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 50.07 | 50.465 | 49.8 | 49.87 | 49.87 | -0.17 (-0.34%) | 842,903 |
| 14 Dec 2017 | USD | 49.63 | 50.65 | 49.53 | 50.04 | 50.04 | +0.45 (+0.91%) | 534,315 |
| 13 Dec 2017 | USD | 49.19 | 50 | 48.69 | 49.59 | 49.59 | +0.43 (+0.87%) | 319,750 |
| 12 Dec 2017 | USD | 48.39 | 49.49 | 48.09 | 49.16 | 49.16 | +0.74 (+1.53%) | 235,481 |
| 11 Dec 2017 | USD | 47.31 | 49.09 | 47 | 48.42 | 48.42 | +1.22 (+2.58%) | 366,449 |
| 8 Dec 2017 | USD | 47 | 47.71 | 46.4928 | 47.2 | 47.2 | +0.46 (+0.98%) | 235,761 |
| 7 Dec 2017 | USD | 45.96 | 46.9 | 45.7 | 46.74 | 46.74 | +0.73 (+1.59%) | 134,437 |
| 6 Dec 2017 | USD | 47.21 | 47.4 | 45.86 | 46.01 | 46.01 | -1.4 (-2.95%) | 176,115 |
| 5 Dec 2017 | USD | 47.83 | 48.26 | 47.18 | 47.41 | 47.41 | -0.48 (-1.00%) | 292,580 |
| 4 Dec 2017 | USD | 48.6 | 48.792 | 47.03 | 47.89 | 47.89 | -0.35 (-0.73%) | 385,054 |
| 1 Dec 2017 | USD | 47.08 | 48.34 | 46.68 | 48.24 | 48.24 | +1.38 (+2.94%) | 345,283 |
| 30 Nov 2017 | USD | 45 | 47.36 | 44.835 | 46.86 | 46.86 | +1.99 (+4.44%) | 487,213 |
| 29 Nov 2017 | USD | 45.09 | 45.2926 | 44.4 | 44.87 | 44.87 | -0.22 (-0.49%) | 355,265 |
| 28 Nov 2017 | USD | 45.67 | 46.37 | 44.97 | 45.09 | 45.09 | -0.51 (-1.12%) | 383,217 |
| 27 Nov 2017 | USD | 47 | 47.03 | 45.41 | 45.6 | 45.6 | -1.13 (-2.42%) | 336,124 |
| 24 Nov 2017 | USD | 46.72 | 47.2424 | 46.4738 | 46.73 | 46.73 | +0.17 (+0.37%) | 165,710 |
| 23 Nov 2017 | USD | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 46.56 | 46.87 | 45.62 | 46.56 | 46.56 | +0.03 (+0.06%) | 496,775 |
| 21 Nov 2017 | USD | 47.43 | 47.61 | 46.44 | 46.53 | 46.53 | -0.67 (-1.42%) | 280,804 |
| 20 Nov 2017 | USD | 47.2 | 47.58 | 46.551 | 47.2 | 47.2 | -0.12 (-0.25%) | 461,614 |
| 17 Nov 2017 | USD | 46.92 | 47.5 | 46.29 | 47.32 | 47.32 | +0.36 (+0.77%) | 215,244 |
| 16 Nov 2017 | USD | 47.2 | 47.5 | 46.74 | 46.96 | 46.96 | -0.28 (-0.59%) | 127,882 |
| 15 Nov 2017 | USD | 46.34 | 47.5 | 45.86 | 47.24 | 47.24 | +0.72 (+1.55%) | 207,469 |
| 14 Nov 2017 | USD | 47.63 | 47.63 | 46.08 | 46.52 | 46.52 | -1.01 (-2.12%) | 266,605 |
| 13 Nov 2017 | USD | 48.01 | 48.265 | 47.4 | 47.53 | 47.53 | -0.61 (-1.27%) | 340,420 |
| 10 Nov 2017 | USD | 47.9 | 48.72 | 47.39 | 48.14 | 48.14 | +0.16 (+0.33%) | 278,691 |
| 9 Nov 2017 | USD | 48.97 | 48.97 | 47.82 | 47.98 | 47.98 | -0.99 (-2.02%) | 236,257 |
| 8 Nov 2017 | USD | 50.34 | 50.74 | 48.83 | 48.97 | 48.97 | -1.37 (-2.72%) | 291,271 |
| 7 Nov 2017 | USD | 50.12 | 50.49 | 49.41 | 50.34 | 50.34 | +0.22 (+0.44%) | 243,045 |
| 6 Nov 2017 | USD | 49.75 | 50.195 | 49.44 | 50.12 | 50.12 | +0.35 (+0.70%) | 305,005 |
