| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 52.22 | 52.47 | 50.54 | 51.05 | 51.05 | -1.67 (-3.17%) | 1,134,861 |
| 9 Jan 2018 | USD | 52.31 | 52.85 | 51.08 | 52.72 | 52.72 | +0.81 (+1.56%) | 912,616 |
| 8 Jan 2018 | USD | 51.89 | 52.6 | 51.27 | 51.91 | 51.91 | +0.04 (+0.08%) | 686,803 |
| 5 Jan 2018 | USD | 51.62 | 52.43 | 51.6 | 51.87 | 51.87 | +0.27 (+0.52%) | 1,112,242 |
| 4 Jan 2018 | USD | 51.06 | 52.04 | 50.63 | 51.6 | 51.6 | +1.2 (+2.38%) | 2,042,843 |
| 3 Jan 2018 | USD | 47.32 | 50.7105 | 47.32 | 50.4 | 50.4 | +3.34 (+7.10%) | 2,123,124 |
| 2 Jan 2018 | USD | 45.94 | 47.35 | 45.61 | 47.06 | 47.06 | +1.54 (+3.38%) | 836,758 |
| 1 Jan 2018 | USD | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 46.2 | 46.29 | 45.46 | 45.52 | 45.52 | -0.52 (-1.13%) | 508,520 |
| 28 Dec 2017 | USD | 46.35 | 46.35 | 45.47 | 46.04 | 46.04 | -0.1 (-0.22%) | 487,607 |
| 27 Dec 2017 | USD | 46.4 | 46.67 | 46.1 | 46.14 | 46.14 | -0.35 (-0.75%) | 441,368 |
| 26 Dec 2017 | USD | 46.05 | 46.74 | 45.385 | 46.49 | 46.49 | +0.23 (+0.50%) | 422,617 |
| 25 Dec 2017 | USD | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 46.5 | 46.5 | 45.53 | 46.26 | 46.26 | -0.15 (-0.32%) | 504,570 |
| 21 Dec 2017 | USD | 46.61 | 46.94 | 46.08 | 46.41 | 46.41 | -0.28 (-0.60%) | 547,565 |
| 20 Dec 2017 | USD | 47.05 | 47.18 | 45.53 | 46.69 | 46.69 | -0.18 (-0.38%) | 611,703 |
| 19 Dec 2017 | USD | 46.87 | 46.97 | 46.14 | 46.87 | 46.87 | +0.06 (+0.13%) | 686,425 |
| 18 Dec 2017 | USD | 47.5 | 47.51 | 46 | 46.81 | 46.81 | -0.22 (-0.47%) | 1,264,174 |
| 15 Dec 2017 | USD | 45.44 | 47.06 | 45.055 | 47.03 | 47.03 | +1.6 (+3.52%) | 1,614,618 |
| 14 Dec 2017 | USD | 46.04 | 46.62 | 45.28 | 45.43 | 45.43 | -0.55 (-1.20%) | 467,454 |
| 13 Dec 2017 | USD | 45.51 | 46.44 | 45.5 | 45.98 | 45.98 | +0.52 (+1.14%) | 498,477 |
| 12 Dec 2017 | USD | 47 | 47.2 | 45.42 | 45.46 | 45.46 | -1.65 (-3.50%) | 769,802 |
| 11 Dec 2017 | USD | 46.83 | 47.67 | 46.535 | 47.11 | 47.11 | +0.65 (+1.40%) | 745,443 |
| 8 Dec 2017 | USD | 45.79 | 46.55 | 45.74 | 46.46 | 46.46 | +0.94 (+2.07%) | 755,474 |
| 7 Dec 2017 | USD | 45.42 | 45.81 | 45.01 | 45.52 | 45.52 | +0.35 (+0.77%) | 585,533 |
| 6 Dec 2017 | USD | 44.82 | 45.46 | 44.52 | 45.17 | 45.17 | +0.2 (+0.44%) | 590,470 |
| 5 Dec 2017 | USD | 43.88 | 46.0303 | 43.11 | 44.97 | 44.97 | +0.69 (+1.56%) | 919,684 |
| 4 Dec 2017 | USD | 47.53 | 48 | 44.27 | 44.28 | 44.28 | -2.73 (-5.81%) | 1,709,322 |
| 1 Dec 2017 | USD | 46.79 | 47.46 | 46.0822 | 47.01 | 47.01 | +0.32 (+0.69%) | 1,033,584 |
| 30 Nov 2017 | USD | 47.09 | 47.47 | 46.031 | 46.69 | 46.69 | +0.1 (+0.21%) | 1,047,732 |
