| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 61.7 | 63.38 | 61.7 | 63.33 | 316.65 | +2 (+3.26%) | 537,870 |
| 4 Jan 2018 | USD | 59.99 | 61.5 | 59.92 | 61.33 | 306.65 | +1.76 (+2.95%) | 405,709 |
| 3 Jan 2018 | USD | 58.8 | 59.63 | 58.71 | 59.57 | 297.85 | +0.92 (+1.57%) | 348,917 |
| 2 Jan 2018 | USD | 58.68 | 59.43 | 58.45 | 58.65 | 293.25 | +0.11 (+0.19%) | 440,070 |
| 1 Jan 2018 | USD | 58.54 | 58.54 | 58.54 | 58.54 | 292.7 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 59.66 | 59.845 | 58.49 | 58.54 | 292.7 | -0.85 (-1.43%) | 266,222 |
| 28 Dec 2017 | USD | 58.83 | 59.45 | 58.71 | 59.39 | 296.95 | +0.65 (+1.11%) | 214,333 |
| 27 Dec 2017 | USD | 58.3 | 58.9899 | 58.0136 | 58.74 | 293.7 | +0.39 (+0.67%) | 247,263 |
| 26 Dec 2017 | USD | 58.34 | 59.15 | 58.29 | 58.35 | 291.75 | -0.03 (-0.05%) | 213,800 |
| 25 Dec 2017 | USD | 58.38 | 58.38 | 58.38 | 58.38 | 291.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 58.78 | 58.78 | 58.055 | 58.38 | 291.9 | -0.53 (-0.90%) | 179,870 |
| 21 Dec 2017 | USD | 59.25 | 59.4068 | 58.74 | 58.91 | 294.55 | -0.33 (-0.56%) | 162,512 |
| 20 Dec 2017 | USD | 58.6 | 59.47 | 58.47 | 59.24 | 296.2 | +0.76 (+1.30%) | 299,791 |
| 19 Dec 2017 | USD | 58.16 | 58.81 | 57.95 | 58.48 | 292.4 | +0.41 (+0.71%) | 320,476 |
| 18 Dec 2017 | USD | 57.43 | 58.45 | 57.05 | 58.07 | 290.35 | +1.16 (+2.04%) | 395,477 |
| 15 Dec 2017 | USD | 56.84 | 57.61 | 56.425 | 56.91 | 284.55 | +0.51 (+0.90%) | 894,680 |
| 14 Dec 2017 | USD | 57.6 | 57.92 | 56.29 | 56.4 | 282 | -1.11 (-1.93%) | 376,960 |
| 13 Dec 2017 | USD | 57.71 | 57.91 | 57.41 | 57.51 | 287.55 | +0.34 (+0.59%) | 395,448 |
| 12 Dec 2017 | USD | 57.38 | 57.86 | 57.17 | 57.17 | 285.85 | -0.01 (-0.02%) | 286,243 |
| 11 Dec 2017 | USD | 57.62 | 58.24 | 57.11 | 57.18 | 285.9 | -0.46 (-0.80%) | 534,831 |
| 8 Dec 2017 | USD | 57.17 | 58.34 | 56.861 | 57.64 | 288.2 | +0.79 (+1.39%) | 330,058 |
| 7 Dec 2017 | USD | 56.42 | 57.43 | 56.25 | 56.85 | 284.25 | +0.44 (+0.78%) | 380,441 |
| 6 Dec 2017 | USD | 57.79 | 57.93 | 56.35 | 56.41 | 282.05 | -1.63 (-2.81%) | 274,962 |
| 5 Dec 2017 | USD | 58.18 | 58.57 | 57.64 | 58.04 | 290.2 | -0.03 (-0.05%) | 248,158 |
| 4 Dec 2017 | USD | 58.86 | 59.64 | 58.06 | 58.07 | 290.35 | -0.38 (-0.65%) | 359,747 |
| 1 Dec 2017 | USD | 59.08 | 59.39 | 57.39 | 58.45 | 292.25 | -0.96 (-1.62%) | 451,587 |
| 30 Nov 2017 | USD | 59.18 | 60.25 | 58.9 | 59.41 | 297.05 | +0.43 (+0.73%) | 691,069 |
| 29 Nov 2017 | USD | 58.49 | 59.58 | 58.49 | 58.98 | 294.9 | +0.67 (+1.15%) | 307,081 |
| 28 Nov 2017 | USD | 57.24 | 58.43 | 57.05 | 58.31 | 291.55 | +1.31 (+2.30%) | 349,619 |
| 27 Nov 2017 | USD | 56.88 | 57.36 | 56.75 | 57 | 285 | +0.02 (+0.04%) | 392,818 |
