| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 41.1 | 41.2 | 40.55 | 40.65 | 40.65 | -0.4 (-0.97%) | 20,733 |
| 26 Dec 2017 | USD | 40.75 | 41.2 | 40.6 | 41.05 | 41.05 | +0.2 (+0.49%) | 24,429 |
| 25 Dec 2017 | USD | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41 | 41.45 | 40.8 | 40.85 | 40.85 | -0.2 (-0.49%) | 33,040 |
| 21 Dec 2017 | USD | 41.05 | 41.8 | 40.95 | 41.05 | 41.05 | +0.05 (+0.12%) | 28,187 |
| 20 Dec 2017 | USD | 41.55 | 41.55 | 40.9 | 41 | 41 | -0.4 (-0.97%) | 23,756 |
| 19 Dec 2017 | USD | 41 | 41.65 | 40.95 | 41.4 | 41.4 | +0.35 (+0.85%) | 53,566 |
| 18 Dec 2017 | USD | 40.5 | 41.6 | 40.5 | 41.05 | 41.05 | +0.85 (+2.11%) | 26,470 |
| 15 Dec 2017 | USD | 39.95 | 40.65 | 39.9 | 40.2 | 40.2 | +0.25 (+0.63%) | 446,760 |
| 14 Dec 2017 | USD | 39.95 | 40.325 | 39.7 | 39.95 | 39.95 | 0.0 (0.0%) | 37,087 |
| 13 Dec 2017 | USD | 39.75 | 40.65 | 39.75 | 39.95 | 39.95 | +0.15 (+0.38%) | 31,879 |
| 12 Dec 2017 | USD | 40 | 40.0978 | 39.7 | 39.8 | 39.8 | -0.15 (-0.38%) | 25,151 |
| 11 Dec 2017 | USD | 39.9 | 40.1 | 39.2 | 39.95 | 39.95 | +0.1 (+0.25%) | 28,496 |
| 8 Dec 2017 | USD | 40.1 | 40.15 | 39.8 | 39.85 | 39.85 | -0.15 (-0.38%) | 28,797 |
| 7 Dec 2017 | USD | 40.1 | 40.325 | 39.8 | 40 | 40 | -0.15 (-0.37%) | 35,052 |
| 6 Dec 2017 | USD | 40.05 | 40.5 | 40.05 | 40.15 | 40.15 | 0.0 (0.0%) | 26,892 |
| 5 Dec 2017 | USD | 39.95 | 40.5 | 39.95 | 40.15 | 40.15 | +0.15 (+0.38%) | 40,699 |
| 4 Dec 2017 | USD | 40.5 | 40.8 | 39.5 | 40 | 40 | -0.25 (-0.62%) | 35,910 |
| 1 Dec 2017 | USD | 40.5 | 40.6 | 38.3 | 40.25 | 40.25 | -0.25 (-0.62%) | 81,487 |
| 30 Nov 2017 | USD | 40.6 | 40.9 | 40.25 | 40.5 | 40.5 | +0.1 (+0.25%) | 75,697 |
| 29 Nov 2017 | USD | 41 | 41.1 | 40.35 | 40.4 | 40.4 | -0.6 (-1.46%) | 61,434 |
| 28 Nov 2017 | USD | 40.95 | 41.5 | 40.6 | 41 | 41 | +0.1 (+0.24%) | 71,825 |
| 27 Nov 2017 | USD | 41.35 | 41.35 | 40.6 | 40.9 | 40.9 | -0.45 (-1.09%) | 41,757 |
| 24 Nov 2017 | USD | 40.9 | 41.35 | 40.9 | 41.35 | 41.35 | +0.5 (+1.22%) | 18,149 |
| 23 Nov 2017 | USD | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 41.65 | 41.9 | 40.65 | 40.85 | 40.85 | -0.85 (-2.04%) | 48,286 |
| 21 Nov 2017 | USD | 41.05 | 41.8 | 41.05 | 41.7 | 41.7 | +0.75 (+1.83%) | 70,280 |
| 20 Nov 2017 | USD | 40 | 40.95 | 39.8 | 40.95 | 40.95 | +1.05 (+2.63%) | 106,938 |
| 17 Nov 2017 | USD | 39.4 | 40 | 39.4 | 39.9 | 39.9 | +0.25 (+0.63%) | 313,360 |
| 16 Nov 2017 | USD | 39.1 | 40.05 | 38.7 | 39.65 | 39.65 | +0.7 (+1.80%) | 62,894 |
