| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | USD | 49.82 | 50.2679 | 49.745 | 49.95 | 49.95 | +0.17 (+0.34%) | 479,799 |
| 17 Jan 2018 | USD | 49.27 | 49.84 | 49.08 | 49.78 | 49.78 | +1 (+2.05%) | 661,198 |
| 16 Jan 2018 | USD | 50.18 | 50.42 | 48.52 | 48.78 | 48.78 | -1.55 (-3.08%) | 850,600 |
| 15 Jan 2018 | USD | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 50.06 | 51.06 | 49.6 | 50.33 | 50.33 | -0.9 (-1.76%) | 724,809 |
| 11 Jan 2018 | USD | 50.31 | 51.26 | 49.79 | 51.23 | 51.23 | +1.03 (+2.05%) | 380,533 |
| 10 Jan 2018 | USD | 50.58 | 50.83 | 50.14 | 50.2 | 50.2 | -0.63 (-1.24%) | 567,231 |
| 9 Jan 2018 | USD | 51.44 | 51.54 | 50.79 | 50.83 | 50.83 | -0.27 (-0.53%) | 758,788 |
| 8 Jan 2018 | USD | 50.64 | 51.57 | 50.23 | 51.1 | 51.1 | +0.69 (+1.37%) | 967,560 |
| 5 Jan 2018 | USD | 50.46 | 50.63 | 50.16 | 50.41 | 50.41 | +0.24 (+0.48%) | 324,732 |
| 4 Jan 2018 | USD | 50.82 | 50.82 | 49.67 | 50.17 | 50.17 | -0.59 (-1.16%) | 632,306 |
| 3 Jan 2018 | USD | 50.69 | 50.97 | 50.26 | 50.76 | 50.76 | +0.25 (+0.49%) | 507,714 |
| 2 Jan 2018 | USD | 49.94 | 50.56 | 49.87 | 50.51 | 50.51 | +0.99 (+2.00%) | 619,300 |
| 1 Jan 2018 | USD | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 49.55 | 49.85 | 49.14 | 49.52 | 49.52 | -0.27 (-0.54%) | 324,972 |
| 28 Dec 2017 | USD | 49.75 | 49.96 | 49.58 | 49.79 | 49.79 | +0.13 (+0.26%) | 345,866 |
| 27 Dec 2017 | USD | 49.77 | 50.07 | 49.58 | 49.66 | 49.66 | 0.0 (0.0%) | 161,998 |
| 26 Dec 2017 | USD | 49.59 | 50.195 | 49.29 | 49.66 | 49.66 | +0.01 (+0.02%) | 207,878 |
| 25 Dec 2017 | USD | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 49.92 | 49.95 | 49.48 | 49.65 | 49.65 | -0.11 (-0.22%) | 431,537 |
| 21 Dec 2017 | USD | 49.93 | 50.05 | 49.69 | 49.76 | 49.76 | -0.05 (-0.10%) | 218,255 |
| 20 Dec 2017 | USD | 49.65 | 49.98 | 49.35 | 49.81 | 49.81 | +0.54 (+1.10%) | 340,701 |
| 19 Dec 2017 | USD | 49.37 | 49.99 | 49.25 | 49.27 | 49.27 | +0.15 (+0.31%) | 497,782 |
| 18 Dec 2017 | USD | 48.78 | 49.43 | 48.78 | 49.12 | 49.12 | +0.66 (+1.36%) | 387,054 |
| 15 Dec 2017 | USD | 47.3 | 49.17 | 47.3 | 48.46 | 48.46 | +1.23 (+2.60%) | 1,214,691 |
| 14 Dec 2017 | USD | 48.19 | 48.75 | 47.21 | 47.23 | 47.23 | -0.91 (-1.89%) | 445,768 |
| 13 Dec 2017 | USD | 48.27 | 48.83 | 47.9403 | 48.14 | 48.14 | -0.1 (-0.21%) | 291,346 |
| 12 Dec 2017 | USD | 47.95 | 48.505 | 47.95 | 48.24 | 48.24 | +0.05 (+0.10%) | 421,708 |
| 11 Dec 2017 | USD | 47.98 | 48.76 | 47.87 | 48.19 | 48.19 | +0.04 (+0.08%) | 282,826 |
| 8 Dec 2017 | USD | 48.71 | 48.76 | 47.89 | 48.15 | 48.15 | -0.5 (-1.03%) | 345,312 |
