| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 50.21 | 50.58 | 49.94 | 50.37 | 50.37 | +0.44 (+0.88%) | 2,291,888 |
| 3 Jan 2018 | USD | 49.5 | 50.24 | 49.25 | 49.93 | 49.93 | +0.84 (+1.71%) | 2,900,595 |
| 2 Jan 2018 | USD | 48.84 | 49.17 | 48.33 | 49.09 | 49.09 | +0.67 (+1.38%) | 1,844,452 |
| 1 Jan 2018 | USD | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 48.3 | 48.57 | 48.03 | 48.42 | 48.42 | +0.23 (+0.48%) | 1,231,692 |
| 28 Dec 2017 | USD | 47.69 | 48.2925 | 47.28 | 48.19 | 48.19 | +0.57 (+1.20%) | 1,390,419 |
| 27 Dec 2017 | USD | 47.35 | 47.66 | 46.9 | 47.62 | 47.62 | +0.31 (+0.66%) | 856,051 |
| 26 Dec 2017 | USD | 47.41 | 47.54 | 47.05 | 47.31 | 47.31 | +0.12 (+0.25%) | 1,456,195 |
| 25 Dec 2017 | USD | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 46.34 | 47.21 | 46.2 | 47.19 | 47.19 | +0.94 (+2.03%) | 1,670,853 |
| 21 Dec 2017 | USD | 45.38 | 46.44 | 45.06 | 46.25 | 46.25 | +0.71 (+1.56%) | 1,659,390 |
| 20 Dec 2017 | USD | 45.67 | 45.83 | 44.43 | 45.54 | 45.54 | -0.15 (-0.33%) | 2,284,706 |
| 19 Dec 2017 | USD | 47.14 | 47.205 | 45.595 | 45.69 | 45.69 | -1.33 (-2.83%) | 2,238,449 |
| 18 Dec 2017 | USD | 46.62 | 47.47 | 46.62 | 47.02 | 47.02 | +0.66 (+1.42%) | 2,280,277 |
| 15 Dec 2017 | USD | 47.27 | 47.36 | 46.28 | 46.36 | 46.36 | -0.64 (-1.36%) | 2,970,146 |
| 14 Dec 2017 | USD | 46.59 | 47.51 | 46.581 | 47 | 47 | +0.34 (+0.73%) | 1,480,130 |
| 13 Dec 2017 | USD | 46.55 | 47.04 | 46.28 | 46.66 | 46.66 | +0.26 (+0.56%) | 1,358,799 |
| 12 Dec 2017 | USD | 46.34 | 47.05 | 46.06 | 46.4 | 46.4 | +0.16 (+0.35%) | 2,367,990 |
| 11 Dec 2017 | USD | 45.52 | 46.785 | 45.49 | 46.24 | 46.24 | +0.88 (+1.94%) | 2,287,041 |
| 8 Dec 2017 | USD | 45.36 | 45.5 | 44.67 | 45.36 | 45.36 | +0.35 (+0.78%) | 1,731,364 |
| 7 Dec 2017 | USD | 43.8 | 45.2 | 43.62 | 45.01 | 45.01 | +1.36 (+3.12%) | 1,595,888 |
| 6 Dec 2017 | USD | 44.64 | 44.81 | 43.43 | 43.65 | 43.65 | -1.38 (-3.06%) | 1,912,437 |
| 5 Dec 2017 | USD | 44.95 | 45.3 | 44.31 | 45.03 | 45.03 | +0.23 (+0.51%) | 1,881,238 |
| 4 Dec 2017 | USD | 44.41 | 45.38 | 44.17 | 44.8 | 44.8 | +0.6 (+1.36%) | 2,383,025 |
| 1 Dec 2017 | USD | 43.89 | 44.85 | 43.6 | 44.2 | 44.2 | +0.8 (+1.84%) | 2,323,252 |
| 30 Nov 2017 | USD | 42.12 | 43.5 | 41.9 | 43.4 | 43.4 | +1.67 (+4.00%) | 2,678,707 |
| 29 Nov 2017 | USD | 41.43 | 41.93 | 41.13 | 41.73 | 41.73 | +0.14 (+0.34%) | 2,810,889 |
| 28 Nov 2017 | USD | 42.03 | 42.11 | 41.15 | 41.59 | 41.59 | -0.53 (-1.26%) | 1,682,807 |
| 27 Nov 2017 | USD | 43 | 43.1 | 41.95 | 42.12 | 42.12 | -1.27 (-2.93%) | 1,694,636 |
| 24 Nov 2017 | USD | 43.73 | 43.96 | 43.26 | 43.39 | 43.39 | +0.11 (+0.25%) | 581,131 |
