| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 36.43 | 37.36 | 36.05 | 37.31 | 37.31 | +1.14 (+3.15%) | 11,617,851 |
| 2 Jan 2018 | USD | 34.7 | 36.24 | 34.68 | 36.17 | 36.17 | +1.5 (+4.33%) | 11,240,539 |
| 1 Jan 2018 | USD | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.79 | 35.08 | 34.38 | 34.67 | 34.67 | -0.46 (-1.31%) | 10,462,309 |
| 28 Dec 2017 | USD | 35.92 | 36.1 | 34.96 | 35.13 | 35.13 | -0.62 (-1.73%) | 8,217,510 |
| 27 Dec 2017 | USD | 35.01 | 36.09 | 35.01 | 35.75 | 35.75 | +0.7 (+2.00%) | 9,474,180 |
| 26 Dec 2017 | USD | 35 | 35.5 | 34.72 | 35.05 | 35.05 | -0.09 (-0.26%) | 7,131,296 |
| 25 Dec 2017 | USD | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 35.07 | 35.33 | 34.14 | 35.14 | 35.14 | -0.73 (-2.04%) | 14,382,353 |
| 21 Dec 2017 | USD | 35.68 | 36.4699 | 35.66 | 35.87 | 35.87 | +0.21 (+0.59%) | 9,669,061 |
| 20 Dec 2017 | USD | 36.98 | 37.04 | 35.58 | 35.66 | 35.66 | -1.26 (-3.41%) | 14,012,003 |
| 19 Dec 2017 | USD | 38.1 | 38.1 | 36.52 | 36.92 | 36.92 | -0.83 (-2.20%) | 12,019,125 |
| 18 Dec 2017 | USD | 37.41 | 38 | 37.22 | 37.75 | 37.75 | +0.72 (+1.94%) | 11,897,341 |
| 15 Dec 2017 | USD | 37.3 | 37.6525 | 36.87 | 37.03 | 37.03 | +0.02 (+0.05%) | 12,932,032 |
| 14 Dec 2017 | USD | 35.85 | 37.54 | 35.8 | 37.01 | 37.01 | +0.82 (+2.27%) | 20,939,467 |
| 13 Dec 2017 | USD | 38.17 | 38.45 | 36.07 | 36.19 | 36.19 | -1.89 (-4.96%) | 25,376,218 |
| 12 Dec 2017 | USD | 38.07 | 39.64 | 37.93 | 38.08 | 38.08 | -0.22 (-0.57%) | 18,834,100 |
| 11 Dec 2017 | USD | 38.01 | 38.68 | 37.7 | 38.3 | 38.3 | +0.21 (+0.55%) | 15,780,181 |
| 8 Dec 2017 | USD | 39.61 | 39.79 | 37.94 | 38.09 | 38.09 | -0.64 (-1.65%) | 20,917,818 |
| 7 Dec 2017 | USD | 37.97 | 39.46 | 37.96 | 38.73 | 38.73 | +1.12 (+2.98%) | 23,721,619 |
| 6 Dec 2017 | USD | 38.47 | 39.77 | 37.27 | 37.61 | 37.61 | +0.01 (+0.03%) | 28,820,442 |
| 5 Dec 2017 | USD | 36.75 | 38.59 | 36.74 | 37.6 | 37.6 | +0.73 (+1.98%) | 21,276,177 |
| 4 Dec 2017 | USD | 38.41 | 38.69 | 35.9 | 36.87 | 36.87 | -1.35 (-3.53%) | 29,566,927 |
| 1 Dec 2017 | USD | 39.34 | 39.55 | 36.72 | 38.22 | 38.22 | -1 (-2.55%) | 25,390,126 |
| 30 Nov 2017 | USD | 39.27 | 40.78 | 38.82 | 39.22 | 39.22 | +0.09 (+0.23%) | 39,352,700 |
| 29 Nov 2017 | USD | 43.2 | 43.39 | 37.18 | 39.13 | 39.13 | -3.42 (-8.04%) | 52,069,596 |
| 28 Nov 2017 | USD | 39.89 | 44.05 | 39.5 | 42.55 | 42.55 | +1.53 (+3.73%) | 56,515,896 |
| 27 Nov 2017 | USD | 47.21 | 47.4 | 40.37 | 41.02 | 41.02 | -7.84 (-16.05%) | 76,437,517 |
| 24 Nov 2017 | USD | 48.61 | 49.56 | 48.11 | 48.86 | 48.86 | +0.05 (+0.10%) | 16,562,670 |
| 23 Nov 2017 | USD | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.0 (0.0%) | 0 |
