| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 42.62 | 42.7 | 42.55 | 42.64 | 42.64 | -0.04 (-0.09%) | 40,794 |
| 26 Dec 2017 | USD | 42.55 | 42.685 | 42.55 | 42.68 | 42.68 | +0.01 (+0.02%) | 52,906 |
| 25 Dec 2017 | USD | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42.69 | 42.69 | 42.48 | 42.67 | 42.67 | +0.03 (+0.07%) | 64,646 |
| 21 Dec 2017 | USD | 42.57 | 42.76 | 42.55 | 42.6401 | 42.6401 | +0.2 (+0.47%) | 50,647 |
| 20 Dec 2017 | USD | 42.6 | 42.6 | 42.22 | 42.44 | 42.44 | +0.17 (+0.40%) | 258,713 |
| 19 Dec 2017 | USD | 42.51 | 42.5122 | 42.27 | 42.27 | 42.27 | -0.12 (-0.28%) | 95,441 |
| 18 Dec 2017 | USD | 42.21 | 43 | 42.18 | 42.39 | 42.39 | +0.47 (+1.12%) | 116,813 |
| 15 Dec 2017 | USD | 41.79 | 42.11 | 41.6301 | 41.92 | 41.92 | +0.44 (+1.06%) | 98,703 |
| 14 Dec 2017 | USD | 41.87 | 41.93 | 41.46 | 41.48 | 41.48 | -0.32 (-0.77%) | 170,490 |
| 13 Dec 2017 | USD | 42.07 | 42.1403 | 41.8 | 41.8 | 41.8 | -0.2 (-0.48%) | 96,536 |
| 12 Dec 2017 | USD | 41.9366 | 42.14 | 41.9366 | 42 | 42 | +0.09 (+0.21%) | 1,488,105 |
| 11 Dec 2017 | USD | 41.93 | 42.04 | 41.82 | 41.91 | 41.91 | 0.0 (0.0%) | 579,979 |
| 8 Dec 2017 | USD | 41.94 | 41.96 | 41.81 | 41.91 | 41.91 | +0.26 (+0.62%) | 33,513 |
| 7 Dec 2017 | USD | 41.19 | 41.7 | 41.19 | 41.65 | 41.65 | +0.47 (+1.14%) | 138,291 |
| 6 Dec 2017 | USD | 41.15 | 41.3596 | 41.1495 | 41.18 | 41.18 | -0.15 (-0.36%) | 35,032 |
| 5 Dec 2017 | USD | 41.57 | 41.74 | 41.2797 | 41.33 | 41.33 | -0.27 (-0.65%) | 44,594 |
| 4 Dec 2017 | USD | 41.9 | 42.025 | 41.6 | 41.6 | 41.6 | +0.23 (+0.56%) | 766,558 |
| 1 Dec 2017 | USD | 41.44 | 41.5924 | 40.45 | 41.37 | 41.37 | -0.18 (-0.43%) | 251,162 |
| 30 Nov 2017 | USD | 41.49 | 41.8574 | 41.49 | 41.55 | 41.55 | +0.27 (+0.65%) | 58,953 |
| 29 Nov 2017 | USD | 41.2 | 41.49 | 41.15 | 41.28 | 41.28 | +0.09 (+0.22%) | 57,226 |
| 28 Nov 2017 | USD | 40.57 | 41.21 | 40.49 | 41.19 | 41.19 | +0.72 (+1.78%) | 44,512 |
| 27 Nov 2017 | USD | 40.54 | 40.58 | 40.39 | 40.47 | 40.47 | -0.18 (-0.44%) | 586,975 |
| 24 Nov 2017 | USD | 40.73 | 40.73 | 40.6333 | 40.65 | 40.65 | +0.02 (+0.05%) | 13,712 |
| 23 Nov 2017 | USD | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 40.73 | 40.78 | 40.6152 | 40.63 | 40.63 | -0.057 (-0.14%) | 29,083 |
| 21 Nov 2017 | USD | 40.68 | 40.7199 | 40.61 | 40.6866 | 40.6866 | +0.197 (+0.49%) | 47,507 |
| 20 Nov 2017 | USD | 40.29 | 40.5 | 40.28 | 40.49 | 40.49 | +0.22 (+0.55%) | 27,672 |
| 17 Nov 2017 | USD | 40.18 | 40.3947 | 40.12 | 40.27 | 40.27 | +0.1 (+0.25%) | 60,026 |
| 16 Nov 2017 | USD | 39.96 | 40.28 | 39.96 | 40.17 | 40.17 | +0.46 (+1.16%) | 43,782 |
