| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 45.31 | 45.64 | 44.86 | 44.99 | 44.99 | -0.31 (-0.68%) | 726,531 |
| 26 Dec 2017 | USD | 44.14 | 45.63 | 43.76 | 45.3 | 45.3 | +0.08 (+0.18%) | 1,073,188 |
| 25 Dec 2017 | USD | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 45.19 | 45.24 | 44.67 | 45.22 | 45.22 | +0.02 (+0.04%) | 533,053 |
| 21 Dec 2017 | USD | 45.66 | 45.66 | 44.6937 | 45.2 | 45.2 | +0.71 (+1.60%) | 1,025,089 |
| 20 Dec 2017 | USD | 44.34 | 44.87 | 44.09 | 44.49 | 44.49 | +0.27 (+0.61%) | 1,021,477 |
| 19 Dec 2017 | USD | 44.32 | 45.37 | 43.68 | 44.22 | 44.22 | -0.65 (-1.45%) | 1,231,073 |
| 18 Dec 2017 | USD | 43.6 | 44.89 | 43.28 | 44.87 | 44.87 | +1.68 (+3.89%) | 1,074,389 |
| 15 Dec 2017 | USD | 43.24 | 43.62 | 42.75 | 43.19 | 43.19 | +0.35 (+0.82%) | 1,333,918 |
| 14 Dec 2017 | USD | 42.98 | 43.8552 | 42.63 | 42.84 | 42.84 | -0.46 (-1.06%) | 822,603 |
| 13 Dec 2017 | USD | 43.32 | 43.96 | 43 | 43.3 | 43.3 | -0.03 (-0.07%) | 1,074,635 |
| 12 Dec 2017 | USD | 43.12 | 43.82 | 42.81 | 43.33 | 43.33 | +0.44 (+1.03%) | 1,766,310 |
| 11 Dec 2017 | USD | 43.32 | 43.8 | 42.63 | 42.89 | 42.89 | -0.75 (-1.72%) | 1,533,988 |
| 8 Dec 2017 | USD | 43.3 | 43.75 | 42.9056 | 43.64 | 43.64 | +0.75 (+1.75%) | 1,766,974 |
| 7 Dec 2017 | USD | 41.85 | 42.92 | 41.85 | 42.89 | 42.89 | +0.69 (+1.64%) | 867,728 |
| 6 Dec 2017 | USD | 42.51 | 43.31 | 42.121 | 42.2 | 42.2 | -0.67 (-1.56%) | 1,230,281 |
| 5 Dec 2017 | USD | 43.1 | 43.5 | 41.37 | 42.87 | 42.87 | -0.54 (-1.24%) | 2,069,458 |
| 4 Dec 2017 | USD | 43.03 | 44.05 | 42.6 | 43.41 | 43.41 | +0.79 (+1.85%) | 3,101,592 |
| 1 Dec 2017 | USD | 42.39 | 42.77 | 41.845 | 42.62 | 42.62 | -0.01 (-0.02%) | 2,326,320 |
| 30 Nov 2017 | USD | 41 | 42.88 | 40.895 | 42.63 | 42.63 | +1.77 (+4.33%) | 2,865,917 |
| 29 Nov 2017 | USD | 39.24 | 41.24 | 39.15 | 40.86 | 40.86 | +1.74 (+4.45%) | 2,172,529 |
| 28 Nov 2017 | USD | 37.77 | 39.24 | 37.59 | 39.12 | 39.12 | +1.04 (+2.73%) | 1,333,497 |
| 27 Nov 2017 | USD | 38.13 | 38.55 | 37.89 | 38.08 | 38.08 | -0.09 (-0.24%) | 1,454,552 |
| 24 Nov 2017 | USD | 37.78 | 38.48 | 37.6 | 38.17 | 38.17 | +0.57 (+1.52%) | 588,941 |
| 23 Nov 2017 | USD | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 36.76 | 38.25 | 36.76 | 37.6 | 37.6 | +0.21 (+0.56%) | 1,284,972 |
| 21 Nov 2017 | USD | 36.35 | 37.43 | 35.925 | 37.39 | 37.39 | +1.04 (+2.86%) | 965,940 |
| 20 Nov 2017 | USD | 36.44 | 36.88 | 35.69 | 36.35 | 36.35 | -0.04 (-0.11%) | 1,189,361 |
| 17 Nov 2017 | USD | 36.98 | 37.2 | 36.03 | 36.39 | 36.39 | -0.77 (-2.07%) | 1,060,872 |
| 16 Nov 2017 | USD | 37.5 | 37.78 | 36.95 | 37.16 | 37.16 | -0.08 (-0.21%) | 1,340,459 |
