| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 49.3 | 50.95 | 49.05 | 50.75 | 50.75 | +1.5 (+3.05%) | 349,290 |
| 9 Jan 2018 | USD | 50.15 | 50.25 | 49.05 | 49.25 | 49.25 | -0.7 (-1.40%) | 405,431 |
| 8 Jan 2018 | USD | 50.9 | 51.3 | 49.35 | 49.95 | 49.95 | -1.15 (-2.25%) | 549,692 |
| 5 Jan 2018 | USD | 51.55 | 51.8908 | 50.6 | 51.1 | 51.1 | -0.35 (-0.68%) | 277,073 |
| 4 Jan 2018 | USD | 51.3 | 51.85 | 50.925 | 51.45 | 51.45 | +0.15 (+0.29%) | 315,026 |
| 3 Jan 2018 | USD | 53 | 53.05 | 51.25 | 51.3 | 51.3 | -1.7 (-3.21%) | 256,268 |
| 2 Jan 2018 | USD | 53.1 | 53.3 | 52.725 | 53 | 53 | -0.1 (-0.19%) | 360,992 |
| 1 Jan 2018 | USD | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 53.7 | 54.15 | 53.05 | 53.1 | 53.1 | -0.5 (-0.93%) | 169,613 |
| 28 Dec 2017 | USD | 53.5 | 54.05 | 53.05 | 53.6 | 53.6 | +0.05 (+0.09%) | 111,192 |
| 27 Dec 2017 | USD | 53.7 | 54.4 | 53.3 | 53.55 | 53.55 | -0.3 (-0.56%) | 107,086 |
| 26 Dec 2017 | USD | 53.85 | 54.15 | 53.55 | 53.85 | 53.85 | +0.05 (+0.09%) | 99,747 |
| 25 Dec 2017 | USD | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 54.6 | 54.6 | 53.75 | 53.8 | 53.8 | -0.65 (-1.19%) | 146,124 |
| 21 Dec 2017 | USD | 52.9 | 54.6 | 52.58 | 54.45 | 54.45 | +2 (+3.81%) | 291,222 |
| 20 Dec 2017 | USD | 52.5 | 52.95 | 52.15 | 52.45 | 52.45 | +0.5 (+0.96%) | 176,206 |
| 19 Dec 2017 | USD | 54.85 | 54.85 | 51.4 | 51.95 | 51.95 | -2.6 (-4.77%) | 464,729 |
| 18 Dec 2017 | USD | 53.2 | 54.725 | 53.1 | 54.55 | 54.55 | +1.9 (+3.61%) | 217,417 |
| 15 Dec 2017 | USD | 52.05 | 53.4 | 50.5 | 52.65 | 52.65 | +0.5 (+0.96%) | 709,091 |
| 14 Dec 2017 | USD | 52.7 | 53.05 | 51.75 | 52.15 | 52.15 | -0.35 (-0.67%) | 299,026 |
| 13 Dec 2017 | USD | 53 | 53.175 | 52.2 | 52.5 | 52.5 | -0.45 (-0.85%) | 238,402 |
| 12 Dec 2017 | USD | 53.9 | 54.175 | 52.85 | 52.95 | 52.95 | -0.9 (-1.67%) | 327,131 |
| 11 Dec 2017 | USD | 52.7 | 53.9 | 52.5 | 53.85 | 53.85 | +1.35 (+2.57%) | 321,936 |
| 8 Dec 2017 | USD | 52 | 53.45 | 51.85 | 52.5 | 52.5 | +0.85 (+1.65%) | 324,915 |
| 7 Dec 2017 | USD | 51.15 | 52.2 | 51.075 | 51.65 | 51.65 | +0.25 (+0.49%) | 267,691 |
| 6 Dec 2017 | USD | 50.7 | 51.5 | 50.3 | 51.4 | 51.4 | +0.45 (+0.88%) | 193,474 |
| 5 Dec 2017 | USD | 51.3 | 52 | 50.6 | 50.95 | 50.95 | -0.35 (-0.68%) | 258,683 |
| 4 Dec 2017 | USD | 51.65 | 52.95 | 51.1 | 51.3 | 51.3 | +0.5 (+0.98%) | 208,073 |
| 1 Dec 2017 | USD | 51.95 | 52.55 | 50.05 | 50.8 | 50.8 | -1.25 (-2.40%) | 370,199 |
| 30 Nov 2017 | USD | 51.8 | 52.95 | 51.3 | 52.05 | 52.05 | +0.45 (+0.87%) | 298,152 |
