| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | USD | 45.98 | 46.58 | 45.36 | 46.4 | 46.4 | +0.64 (+1.40%) | 91,700 |
| 16 Jan 2018 | USD | 47.01 | 47.04 | 45.51 | 45.76 | 45.76 | -1.38 (-2.93%) | 108,100 |
| 15 Jan 2018 | USD | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 46.79 | 48.17 | 45.8 | 47.14 | 47.14 | +0.54 (+1.16%) | 108,800 |
| 11 Jan 2018 | USD | 45.14 | 47.975 | 44.435 | 46.6 | 46.6 | +1.75 (+3.90%) | 115,800 |
| 10 Jan 2018 | USD | 44.77 | 45.085 | 44.21 | 44.85 | 44.85 | -0.16 (-0.36%) | 79,900 |
| 9 Jan 2018 | USD | 44.64 | 45.41 | 44.53 | 45.01 | 45.01 | +0.43 (+0.96%) | 68,700 |
| 8 Jan 2018 | USD | 44.06 | 44.89 | 43.245 | 44.58 | 44.58 | +0.47 (+1.07%) | 122,400 |
| 5 Jan 2018 | USD | 44.39 | 45.5 | 43.68 | 44.11 | 44.11 | -0.2 (-0.45%) | 76,700 |
| 4 Jan 2018 | USD | 43.33 | 45.3 | 43.33 | 44.31 | 44.31 | +1.01 (+2.33%) | 185,600 |
| 3 Jan 2018 | USD | 40.5 | 43.92 | 40.49 | 43.3 | 43.3 | +3.25 (+8.11%) | 235,600 |
| 2 Jan 2018 | USD | 39.1 | 40.23 | 39 | 40.05 | 40.05 | +0.94 (+2.40%) | 182,100 |
| 1 Jan 2018 | USD | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 39.27 | 39.29 | 38.68 | 39.11 | 39.11 | +0.05 (+0.13%) | 89,600 |
| 28 Dec 2017 | USD | 39.13 | 39.13 | 38.325 | 39.06 | 39.06 | +0.09 (+0.23%) | 57,600 |
| 27 Dec 2017 | USD | 39.45 | 39.45 | 38.54 | 38.97 | 38.97 | -0.51 (-1.29%) | 317,400 |
| 26 Dec 2017 | USD | 39.49 | 40.04 | 39.22 | 39.48 | 39.48 | -0.02 (-0.05%) | 147,000 |
| 25 Dec 2017 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 39.54 | 40.38 | 39.21 | 39.5 | 39.5 | +0.17 (+0.43%) | 52,200 |
| 21 Dec 2017 | USD | 39.05 | 40.18 | 38.78 | 39.33 | 39.33 | +0.29 (+0.74%) | 123,600 |
| 20 Dec 2017 | USD | 37.83 | 39.36 | 37.4 | 39.04 | 39.04 | +1.31 (+3.47%) | 295,100 |
| 19 Dec 2017 | USD | 35.79 | 37.87 | 35.4 | 37.73 | 37.73 | +2.04 (+5.72%) | 107,700 |
| 18 Dec 2017 | USD | 35.14 | 36.78 | 35.13 | 35.69 | 35.69 | +0.56 (+1.59%) | 57,000 |
| 15 Dec 2017 | USD | 34.26 | 35.59 | 33.85 | 35.13 | 35.13 | +1.18 (+3.48%) | 297,000 |
| 14 Dec 2017 | USD | 34.16 | 34.16 | 33.56 | 33.95 | 33.95 | -0.2 (-0.59%) | 59,400 |
| 13 Dec 2017 | USD | 34.54 | 34.98 | 33.85 | 34.15 | 34.15 | -0.38 (-1.10%) | 105,700 |
| 12 Dec 2017 | USD | 34.8 | 35.39 | 34.44 | 34.53 | 34.53 | -0.2 (-0.58%) | 99,100 |
| 11 Dec 2017 | USD | 33.93 | 35.77 | 33.93 | 34.73 | 34.73 | +0.88 (+2.60%) | 130,200 |
| 8 Dec 2017 | USD | 33.66 | 34.3 | 33.515 | 33.85 | 33.85 | +0.46 (+1.38%) | 198,900 |
| 7 Dec 2017 | USD | 33.34 | 35.085 | 33.275 | 33.39 | 33.39 | -0.11 (-0.33%) | 103,900 |
