| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 38.1 | 39.55 | 37.7804 | 39.4 | 39.4 | +1.2 (+3.14%) | 347,976 |
| 2 Jan 2018 | USD | 37.1 | 38.2 | 37 | 38.2 | 38.2 | +1.35 (+3.66%) | 285,281 |
| 1 Jan 2018 | USD | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 36.85 | 37.15 | 36.5 | 36.85 | 36.85 | 0.0 (0.0%) | 179,286 |
| 28 Dec 2017 | USD | 36.75 | 37.05 | 36.7 | 36.85 | 36.85 | +0.1 (+0.27%) | 109,638 |
| 27 Dec 2017 | USD | 36.75 | 37.25 | 36.6 | 36.75 | 36.75 | +0.05 (+0.14%) | 141,660 |
| 26 Dec 2017 | USD | 36.45 | 37 | 36.25 | 36.7 | 36.7 | 0.0 (0.0%) | 83,962 |
| 25 Dec 2017 | USD | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 37.15 | 37.3 | 36.5 | 36.7 | 36.7 | -0.55 (-1.48%) | 136,253 |
| 21 Dec 2017 | USD | 37.7 | 37.85 | 37 | 37.25 | 37.25 | -0.4 (-1.06%) | 210,432 |
| 20 Dec 2017 | USD | 38.35 | 38.75 | 37.65 | 37.65 | 37.65 | -0.5 (-1.31%) | 97,477 |
| 19 Dec 2017 | USD | 38.35 | 38.65 | 37.85 | 38.15 | 38.15 | -0.2 (-0.52%) | 340,130 |
| 18 Dec 2017 | USD | 38.3 | 38.7 | 37.8 | 38.35 | 38.35 | +0.35 (+0.92%) | 227,046 |
| 15 Dec 2017 | USD | 37.35 | 38.35 | 37.15 | 38 | 38 | +0.7 (+1.88%) | 855,002 |
| 14 Dec 2017 | USD | 38.1 | 38.4 | 37.2 | 37.3 | 37.3 | -0.75 (-1.97%) | 170,252 |
| 13 Dec 2017 | USD | 38.15 | 39.05 | 37.925 | 38.05 | 38.05 | -0.2 (-0.52%) | 238,427 |
| 12 Dec 2017 | USD | 39.8 | 39.85 | 38.2 | 38.25 | 38.25 | -2.1 (-5.20%) | 349,573 |
| 11 Dec 2017 | USD | 40.45 | 40.85 | 39.6 | 40.35 | 40.35 | -0.1 (-0.25%) | 192,942 |
| 8 Dec 2017 | USD | 40.85 | 41.225 | 40.3 | 40.45 | 40.45 | -0.05 (-0.12%) | 83,322 |
| 7 Dec 2017 | USD | 40.9 | 41.1 | 40.4 | 40.5 | 40.5 | -0.4 (-0.98%) | 120,740 |
| 6 Dec 2017 | USD | 40.5 | 41.4 | 40.5 | 40.9 | 40.9 | +0.2 (+0.49%) | 84,763 |
| 5 Dec 2017 | USD | 39.85 | 41.25 | 39.65 | 40.7 | 40.7 | +0.85 (+2.13%) | 251,394 |
| 4 Dec 2017 | USD | 41.9 | 42 | 39.5 | 39.85 | 39.85 | -1.55 (-3.74%) | 256,021 |
| 1 Dec 2017 | USD | 42 | 42.2 | 39.5 | 41.4 | 41.4 | -0.45 (-1.08%) | 273,845 |
| 30 Nov 2017 | USD | 41.9 | 42.3 | 41.3 | 41.85 | 41.85 | +0.25 (+0.60%) | 267,992 |
| 29 Nov 2017 | USD | 43 | 43.2 | 41.35 | 41.6 | 41.6 | -1.5 (-3.48%) | 202,322 |
| 28 Nov 2017 | USD | 42.8 | 43.2 | 42.4 | 43.1 | 43.1 | +0.3 (+0.70%) | 158,055 |
| 27 Nov 2017 | USD | 42.7 | 42.9 | 42.35 | 42.8 | 42.8 | +0.05 (+0.12%) | 111,895 |
| 24 Nov 2017 | USD | 42.55 | 42.85 | 42.2 | 42.75 | 42.75 | +0.35 (+0.83%) | 44,923 |
| 23 Nov 2017 | USD | 42.4 | 42.4 | 42.4 | 42.4 | 42.4 | 0.0 (0.0%) | 0 |
