| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 43.36 | 43.75 | 42.651 | 43.34 | 43.34 | -0.21 (-0.48%) | 61,442 |
| 9 Jan 2018 | USD | 44.1 | 44.64 | 43.44 | 43.55 | 43.55 | -0.43 (-0.98%) | 81,541 |
| 8 Jan 2018 | USD | 44.36 | 44.61 | 43.38 | 43.98 | 43.98 | -0.48 (-1.08%) | 70,573 |
| 5 Jan 2018 | USD | 44.66 | 44.66 | 43.945 | 44.46 | 44.46 | -0.04 (-0.09%) | 43,905 |
| 4 Jan 2018 | USD | 44.62 | 44.99 | 44.09 | 44.5 | 44.5 | +0.02 (+0.04%) | 52,059 |
| 3 Jan 2018 | USD | 45.18 | 45.18 | 44.42 | 44.48 | 44.48 | -0.84 (-1.85%) | 39,441 |
| 2 Jan 2018 | USD | 45.6 | 46.24 | 45.06 | 45.32 | 45.32 | -0.26 (-0.57%) | 132,330 |
| 1 Jan 2018 | USD | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 45.57 | 45.94 | 45.3 | 45.58 | 45.58 | +0.02 (+0.04%) | 55,812 |
| 28 Dec 2017 | USD | 45.4 | 45.62 | 45.13 | 45.56 | 45.56 | +0.28 (+0.62%) | 32,275 |
| 27 Dec 2017 | USD | 45.23 | 45.57 | 44.92 | 45.28 | 45.28 | +0.07 (+0.15%) | 21,248 |
| 26 Dec 2017 | USD | 45.46 | 45.78 | 44.94 | 45.21 | 45.21 | -0.32 (-0.70%) | 31,409 |
| 25 Dec 2017 | USD | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 45.44 | 46.22 | 44.9901 | 45.53 | 45.53 | +0.19 (+0.42%) | 57,832 |
| 21 Dec 2017 | USD | 45.49 | 45.9 | 44.0981 | 45.34 | 45.34 | -0.12 (-0.26%) | 19,745 |
| 20 Dec 2017 | USD | 46.08 | 46.17 | 45.3 | 45.46 | 45.46 | -0.57 (-1.24%) | 33,982 |
| 19 Dec 2017 | USD | 47.27 | 47.33 | 45.495 | 46.03 | 46.03 | -1.23 (-2.60%) | 46,017 |
| 18 Dec 2017 | USD | 47.65 | 48.12 | 46.67 | 47.26 | 47.26 | -0.34 (-0.71%) | 62,657 |
| 15 Dec 2017 | USD | 45.43 | 47.75 | 45.43 | 47.6 | 47.6 | +2.16 (+4.75%) | 196,590 |
| 14 Dec 2017 | USD | 45.58 | 46.57 | 45.13 | 45.44 | 45.44 | -0.19 (-0.42%) | 122,139 |
| 13 Dec 2017 | USD | 46.47 | 46.47 | 45.45 | 45.63 | 45.63 | -0.75 (-1.62%) | 75,135 |
| 12 Dec 2017 | USD | 46.12 | 46.83 | 46.025 | 46.38 | 46.38 | +0.27 (+0.59%) | 78,687 |
| 11 Dec 2017 | USD | 46.64 | 46.64 | 45.89 | 46.11 | 46.11 | -0.53 (-1.14%) | 49,988 |
| 8 Dec 2017 | USD | 47.33 | 47.33 | 46.59 | 46.64 | 46.64 | -0.63 (-1.33%) | 60,117 |
| 7 Dec 2017 | USD | 47.47 | 47.57 | 46.85 | 47.27 | 47.27 | -0.27 (-0.57%) | 43,496 |
| 6 Dec 2017 | USD | 47.61 | 48.05 | 47.365 | 47.54 | 47.54 | +0.01 (+0.02%) | 57,928 |
| 5 Dec 2017 | USD | 48.64 | 48.64 | 47.45 | 47.53 | 47.53 | -1.06 (-2.18%) | 76,107 |
| 4 Dec 2017 | USD | 48.25 | 48.99 | 47.77 | 48.59 | 48.59 | +0.67 (+1.40%) | 64,078 |
| 1 Dec 2017 | USD | 48.19 | 48.19 | 46.84 | 47.92 | 47.92 | -0.14 (-0.29%) | 38,841 |
| 30 Nov 2017 | USD | 48.75 | 48.82 | 47.77 | 48.06 | 48.06 | -0.69 (-1.42%) | 53,809 |
