| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 53.585 | 53.78 | 53.52 | 53.605 | 53.605 | +0.25 (+0.47%) | 11,394 |
| 3 Jan 2018 | USD | 53.26 | 53.39 | 53.16 | 53.355 | 53.355 | -0.085 (-0.16%) | 6,512 |
| 2 Jan 2018 | USD | 53.51 | 53.51 | 53.25 | 53.44 | 53.44 | +0.11 (+0.21%) | 7,452 |
| 1 Jan 2018 | USD | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 53.35 | 53.39 | 53.2 | 53.33 | 53.33 | +0.195 (+0.37%) | 6,685 |
| 28 Dec 2017 | USD | 53.24 | 53.35 | 53.135 | 53.135 | 53.135 | +0.34 (+0.64%) | 6,050 |
| 27 Dec 2017 | USD | 52.795 | 52.795 | 52.795 | 52.795 | 52.795 | +0.135 (+0.26%) | 9,310 |
| 26 Dec 2017 | USD | 52.29 | 52.72 | 52.29 | 52.66 | 52.66 | +0.115 (+0.22%) | 5,915 |
| 25 Dec 2017 | USD | 52.545 | 52.545 | 52.545 | 52.545 | 52.545 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 52.54 | 52.65 | 52.39 | 52.545 | 52.545 | -0.115 (-0.22%) | 7,754 |
| 21 Dec 2017 | USD | 52.31 | 52.68 | 52.31 | 52.66 | 52.66 | +0.41 (+0.78%) | 6,803 |
| 20 Dec 2017 | USD | 52.49 | 52.49 | 52.25 | 52.25 | 52.25 | -0.795 (-1.50%) | 4,864 |
| 19 Dec 2017 | USD | 53 | 53.1 | 52.9 | 53.045 | 53.045 | -0.135 (-0.25%) | 4,785 |
| 18 Dec 2017 | USD | 53.05 | 53.25 | 53.05 | 53.18 | 53.18 | +0.33 (+0.62%) | 4,985 |
| 15 Dec 2017 | USD | 52.55 | 52.9 | 52.51 | 52.85 | 52.85 | +0.25 (+0.48%) | 6,412 |
| 14 Dec 2017 | USD | 52.53 | 52.65 | 52.45 | 52.6 | 52.6 | +0.08 (+0.15%) | 8,701 |
| 13 Dec 2017 | USD | 52.41 | 52.56 | 52.18 | 52.52 | 52.52 | +0.31 (+0.59%) | 5,356 |
| 12 Dec 2017 | USD | 51.95 | 52.21 | 51.95 | 52.21 | 52.21 | -0.09 (-0.17%) | 8,594 |
| 11 Dec 2017 | USD | 52.26 | 52.4 | 52.13 | 52.3 | 52.3 | -0.3 (-0.57%) | 35,233 |
| 8 Dec 2017 | USD | 52.53 | 52.92 | 52.47 | 52.6 | 52.6 | -0.15 (-0.28%) | 18,905 |
| 7 Dec 2017 | USD | 52.91 | 52.91 | 52.75 | 52.75 | 52.75 | +0.12 (+0.23%) | 3,452 |
| 6 Dec 2017 | USD | 52.54 | 52.68 | 52.54 | 52.63 | 52.63 | +0.01 (+0.02%) | 5,082 |
| 5 Dec 2017 | USD | 52.72 | 52.81 | 52.6 | 52.62 | 52.62 | -0.69 (-1.29%) | 4,812 |
| 4 Dec 2017 | USD | 53.25 | 53.35 | 53.09 | 53.31 | 53.31 | +0.09 (+0.17%) | 6,041 |
| 1 Dec 2017 | USD | 53 | 53.3 | 52.87 | 53.22 | 53.22 | +0.382 (+0.72%) | 6,364 |
| 30 Nov 2017 | USD | 52.8 | 52.89 | 52.71 | 52.838 | 52.838 | +0.498 (+0.95%) | 4,440 |
| 29 Nov 2017 | USD | 52.21 | 52.5 | 52.21 | 52.34 | 52.34 | +0.095 (+0.18%) | 4,563 |
| 28 Nov 2017 | USD | 52 | 52.26 | 51.84 | 52.245 | 52.245 | +0.025 (+0.05%) | 5,356 |
| 27 Nov 2017 | USD | 52.42 | 52.4212 | 52.19 | 52.22 | 52.22 | +0.02 (+0.04%) | 10,429 |
| 24 Nov 2017 | USD | 52.14 | 52.2 | 51.96 | 52.2 | 52.2 | +0.3 (+0.58%) | 2,276 |
