| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | USD | 49.37 | 50.92 | 47.62 | 50.76 | 50.76 | +1.31 (+2.65%) | 1,753,752 |
| 22 Jan 2018 | USD | 50.25 | 50.95 | 48.94 | 49.45 | 49.45 | -0.18 (-0.36%) | 1,071,193 |
| 19 Jan 2018 | USD | 49.63 | 50.49 | 49.32 | 49.63 | 49.63 | -0.06 (-0.12%) | 648,219 |
| 18 Jan 2018 | USD | 49.45 | 50.28 | 48 | 49.69 | 49.69 | -0.06 (-0.12%) | 827,793 |
| 17 Jan 2018 | USD | 50.69 | 51.489 | 48.625 | 49.75 | 49.75 | -0.42 (-0.84%) | 1,313,313 |
| 16 Jan 2018 | USD | 53 | 53.1982 | 49.84 | 50.17 | 50.17 | -2.45 (-4.66%) | 1,362,891 |
| 15 Jan 2018 | USD | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 52.47 | 53.95 | 52.17 | 52.62 | 52.62 | +0.29 (+0.55%) | 623,664 |
| 11 Jan 2018 | USD | 52.07 | 52.75 | 51.38 | 52.33 | 52.33 | +0.43 (+0.83%) | 596,409 |
| 10 Jan 2018 | USD | 52.02 | 52.02 | 49.92 | 51.9 | 51.9 | -0.36 (-0.69%) | 766,355 |
| 9 Jan 2018 | USD | 48 | 52.74 | 48 | 52.26 | 52.26 | +4.27 (+8.90%) | 1,162,788 |
| 8 Jan 2018 | USD | 48.7 | 49.29 | 47.58 | 47.99 | 47.99 | -0.7 (-1.44%) | 950,347 |
| 5 Jan 2018 | USD | 49.22 | 49.53 | 48.1 | 48.69 | 48.69 | -0.15 (-0.31%) | 725,588 |
| 4 Jan 2018 | USD | 49.38 | 50.33 | 48.75 | 48.84 | 48.84 | -0.57 (-1.15%) | 650,403 |
| 3 Jan 2018 | USD | 48.9 | 49.86 | 47.5 | 49.41 | 49.41 | +0.65 (+1.33%) | 1,002,507 |
| 2 Jan 2018 | USD | 49.38 | 49.45 | 47.16 | 48.76 | 48.76 | +0.08 (+0.16%) | 1,816,363 |
| 1 Jan 2018 | USD | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 47.3 | 49.44 | 47.25 | 48.68 | 48.68 | +1.43 (+3.03%) | 1,296,460 |
| 28 Dec 2017 | USD | 47.95 | 48.1919 | 47.12 | 47.25 | 47.25 | -0.57 (-1.19%) | 1,223,690 |
| 27 Dec 2017 | USD | 49.25 | 50.08 | 47.0101 | 47.82 | 47.82 | -1.18 (-2.41%) | 1,765,402 |
| 26 Dec 2017 | USD | 51.69 | 51.95 | 49 | 49 | 49 | -5.86 (-10.68%) | 2,460,275 |
| 25 Dec 2017 | USD | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 53.9 | 55.25 | 53 | 54.86 | 54.86 | +0.93 (+1.72%) | 465,793 |
| 21 Dec 2017 | USD | 55.28 | 56.696 | 53.6 | 53.93 | 53.93 | -0.8 (-1.46%) | 900,239 |
| 20 Dec 2017 | USD | 51.42 | 55.53 | 51.12 | 54.73 | 54.73 | +3.74 (+7.33%) | 1,289,342 |
| 19 Dec 2017 | USD | 47.7 | 52.88 | 47.7 | 50.99 | 50.99 | +3.39 (+7.12%) | 2,277,324 |
| 18 Dec 2017 | USD | 47.23 | 48.41 | 47.199 | 47.6 | 47.6 | +0.58 (+1.23%) | 714,344 |
| 15 Dec 2017 | USD | 47.63 | 48.09 | 46.33 | 47.02 | 47.02 | -0.53 (-1.11%) | 1,669,458 |
| 14 Dec 2017 | USD | 49.51 | 49.51 | 47.48 | 47.55 | 47.55 | -1.84 (-3.73%) | 1,043,341 |
| 13 Dec 2017 | USD | 49.47 | 50.21 | 49.086 | 49.39 | 49.39 | +0.16 (+0.33%) | 804,325 |
