| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 40.9 | 41.015 | 40.802 | 40.92 | 204.6 | -0.05 (-0.12%) | 1,725,285 |
| 26 Dec 2017 | USD | 40.99 | 41.0546 | 40.9046 | 40.97 | 204.85 | +0.07 (+0.17%) | 1,362,578 |
| 25 Dec 2017 | USD | 40.9 | 40.9 | 40.9 | 40.9 | 204.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.87 | 41.08 | 40.86 | 40.9 | 204.5 | +0.02 (+0.05%) | 2,053,884 |
| 21 Dec 2017 | USD | 40.82 | 40.95 | 40.625 | 40.88 | 204.4 | -0.13 (-0.32%) | 1,929,966 |
| 20 Dec 2017 | USD | 40.63 | 41.13 | 40.62 | 41.01 | 205.05 | +0.04 (+0.10%) | 2,337,660 |
| 19 Dec 2017 | USD | 40.57 | 40.99 | 40.57 | 40.97 | 204.85 | +0.3 (+0.74%) | 2,381,464 |
| 18 Dec 2017 | USD | 40.7 | 40.73 | 40.545 | 40.67 | 203.35 | -0.5 (-1.21%) | 3,213,467 |
| 15 Dec 2017 | USD | 41.5 | 41.53 | 41.02 | 41.17 | 205.85 | -0.7 (-1.67%) | 3,984,963 |
| 14 Dec 2017 | USD | 41.41 | 41.89 | 41.39 | 41.87 | 209.35 | +0.36 (+0.87%) | 2,344,416 |
| 13 Dec 2017 | USD | 41.43 | 41.55 | 41.2648 | 41.51 | 207.55 | +0.01 (+0.02%) | 2,922,982 |
| 12 Dec 2017 | USD | 41.56 | 41.64 | 41.34 | 41.5 | 207.5 | -0.14 (-0.34%) | 2,080,870 |
| 11 Dec 2017 | USD | 41.9 | 41.92 | 41.63 | 41.64 | 208.2 | -0.28 (-0.67%) | 2,163,291 |
| 8 Dec 2017 | USD | 42.065 | 42.1549 | 41.9 | 41.92 | 209.6 | -0.44 (-1.04%) | 2,053,705 |
| 7 Dec 2017 | USD | 42.67 | 42.72 | 42.24 | 42.36 | 211.8 | -0.26 (-0.61%) | 2,733,182 |
| 6 Dec 2017 | USD | 42.76 | 42.79 | 42.46 | 42.62 | 213.1 | -0.01 (-0.02%) | 3,547,925 |
| 5 Dec 2017 | USD | 42.24 | 42.68 | 42.005 | 42.63 | 213.15 | +0.29 (+0.68%) | 3,866,924 |
| 4 Dec 2017 | USD | 41.63 | 42.34 | 41.47 | 42.34 | 211.7 | +0.11 (+0.26%) | 5,325,239 |
| 1 Dec 2017 | USD | 42.11 | 43.4 | 41.95 | 42.23 | 211.15 | +0.16 (+0.38%) | 8,453,979 |
| 30 Nov 2017 | USD | 42.45 | 42.479 | 41.7 | 42.07 | 210.35 | -0.71 (-1.66%) | 6,693,014 |
| 29 Nov 2017 | USD | 42.67 | 42.95 | 42.48 | 42.78 | 213.9 | +0.06 (+0.14%) | 4,234,653 |
| 28 Nov 2017 | USD | 43.44 | 43.47 | 42.711 | 42.72 | 213.6 | -0.89 (-2.04%) | 4,489,859 |
| 27 Nov 2017 | USD | 43.56 | 43.68 | 43.43 | 43.61 | 218.05 | +0.05 (+0.11%) | 2,114,107 |
| 24 Nov 2017 | USD | 43.59 | 43.63 | 43.519 | 43.56 | 217.8 | -0.2 (-0.46%) | 915,274 |
| 23 Nov 2017 | USD | 43.76 | 43.76 | 43.76 | 43.76 | 218.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 43.67 | 43.82 | 43.62 | 43.76 | 218.8 | +0.09 (+0.21%) | 1,955,307 |
| 21 Nov 2017 | USD | 43.96 | 43.97 | 43.6 | 43.67 | 218.35 | -0.58 (-1.31%) | 3,246,638 |
| 20 Nov 2017 | USD | 44.29 | 44.39 | 44.17 | 44.25 | 221.25 | -0.12 (-0.27%) | 2,035,667 |
| 17 Nov 2017 | USD | 44.29 | 44.41 | 44.195 | 44.37 | 221.85 | +0.24 (+0.54%) | 2,185,385 |
| 16 Nov 2017 | USD | 44.52 | 44.52 | 43.9821 | 44.13 | 220.65 | -0.76 (-1.69%) | 3,323,038 |
