| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 67 | 67 | 64.25 | 64.36 | 64.36 | -2.39 (-3.58%) | 250,577 |
| 19 Dec 2017 | USD | 67.35 | 67.6759 | 66.53 | 66.75 | 66.75 | -0.46 (-0.68%) | 306,428 |
| 18 Dec 2017 | USD | 66.08 | 67.23 | 65.73 | 67.21 | 67.21 | +1.7 (+2.60%) | 376,783 |
| 15 Dec 2017 | USD | 63.92 | 65.7 | 63.81 | 65.51 | 65.51 | +1.67 (+2.62%) | 1,183,675 |
| 14 Dec 2017 | USD | 64.15 | 64.9699 | 63.52 | 63.84 | 63.84 | -0.39 (-0.61%) | 294,732 |
| 13 Dec 2017 | USD | 62.74 | 64.36 | 62.67 | 64.23 | 64.23 | +1.68 (+2.69%) | 496,005 |
| 12 Dec 2017 | USD | 63.7 | 63.79 | 62.23 | 62.55 | 62.55 | +0.75 (+1.21%) | 375,582 |
| 11 Dec 2017 | USD | 60.31 | 61.82 | 60.05 | 61.8 | 61.8 | +1.51 (+2.50%) | 341,875 |
| 8 Dec 2017 | USD | 62.01 | 63 | 60.19 | 60.29 | 60.29 | -1.16 (-1.89%) | 525,096 |
| 7 Dec 2017 | USD | 58.83 | 62.12 | 58.83 | 61.45 | 61.45 | +3.05 (+5.22%) | 1,005,194 |
| 6 Dec 2017 | USD | 58.53 | 59.8181 | 57.84 | 58.4 | 58.4 | -0.35 (-0.60%) | 715,743 |
| 5 Dec 2017 | USD | 58.5 | 60.145 | 58.117 | 58.75 | 58.75 | +0.17 (+0.29%) | 917,661 |
| 4 Dec 2017 | USD | 65.58 | 65.9 | 58.55 | 58.58 | 58.58 | -6.02 (-9.32%) | 896,519 |
| 1 Dec 2017 | USD | 64.05 | 65.6797 | 62.88 | 64.6 | 64.6 | +0.5 (+0.78%) | 519,037 |
| 30 Nov 2017 | USD | 64.47 | 65.5 | 63.42 | 64.1 | 64.1 | +0.12 (+0.19%) | 462,350 |
| 29 Nov 2017 | USD | 67.51 | 67.98 | 62.5 | 63.98 | 63.98 | -3.47 (-5.14%) | 528,158 |
| 28 Nov 2017 | USD | 67.49 | 68.25 | 66.35 | 67.45 | 67.45 | +0.16 (+0.24%) | 351,076 |
| 27 Nov 2017 | USD | 69.08 | 69.27 | 67.02 | 67.29 | 67.29 | -1.62 (-2.35%) | 330,024 |
| 24 Nov 2017 | USD | 67.05 | 69.059 | 67 | 68.91 | 68.91 | +2.15 (+3.22%) | 168,541 |
| 23 Nov 2017 | USD | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 66.99 | 68.06 | 66.48 | 66.76 | 66.76 | -0.23 (-0.34%) | 298,171 |
| 21 Nov 2017 | USD | 65.32 | 67.1 | 65.32 | 66.99 | 66.99 | +1.91 (+2.93%) | 354,580 |
| 20 Nov 2017 | USD | 63.75 | 65.27 | 63.75 | 65.08 | 65.08 | +1.41 (+2.21%) | 435,059 |
| 17 Nov 2017 | USD | 63.99 | 64.61 | 63.5 | 63.67 | 63.67 | -0.41 (-0.64%) | 150,862 |
| 16 Nov 2017 | USD | 63.67 | 65.47 | 63.66 | 64.08 | 64.08 | +0.88 (+1.39%) | 473,024 |
| 15 Nov 2017 | USD | 63.74 | 64.12 | 62.95 | 63.2 | 63.2 | -1.18 (-1.83%) | 346,818 |
| 14 Nov 2017 | USD | 63.72 | 64.62 | 63.33 | 64.38 | 64.38 | +0.66 (+1.04%) | 198,491 |
| 13 Nov 2017 | USD | 63.36 | 63.745 | 62.63 | 63.72 | 63.72 | +0.19 (+0.30%) | 235,269 |
| 10 Nov 2017 | USD | 63.1 | 64.0599 | 62.71 | 63.53 | 63.53 | +0.08 (+0.13%) | 231,534 |
| 9 Nov 2017 | USD | 62.99 | 64.2 | 62.56 | 63.45 | 63.45 | -0.2 (-0.31%) | 437,574 |
