| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 46.5699 | 46.78 | 46.554 | 46.58 | 46.58 | +0.29 (+0.63%) | 3,385 |
| 26 Dec 2017 | USD | 47.01 | 47.01 | 46.2899 | 46.2899 | 46.2899 | -0.86 (-1.82%) | 41,375 |
| 25 Dec 2017 | USD | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 47.0599 | 47.2099 | 47.0599 | 47.15 | 47.15 | +0.05 (+0.11%) | 4,351 |
| 21 Dec 2017 | USD | 46.48 | 47.6 | 46.48 | 47.1 | 47.1 | -1.054 (-2.19%) | 22,310 |
| 20 Dec 2017 | USD | 48.7491 | 48.7491 | 48.1146 | 48.1544 | 48.1544 | -1.246 (-2.52%) | 2,188 |
| 19 Dec 2017 | USD | 49.8996 | 49.8996 | 49.2501 | 49.4 | 49.4 | -1.04 (-2.06%) | 1,601 |
| 18 Dec 2017 | USD | 50.61 | 50.64 | 50.4401 | 50.4401 | 50.4401 | -1.38 (-2.66%) | 2,929 |
| 15 Dec 2017 | USD | 51.71 | 51.8965 | 51.52 | 51.82 | 51.82 | +0.44 (+0.86%) | 2,059 |
| 14 Dec 2017 | USD | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | USD | 51.49 | 51.49 | 51.38 | 51.38 | 51.38 | -0.21 (-0.41%) | 527 |
| 12 Dec 2017 | USD | 51.81 | 51.8575 | 51.59 | 51.59 | 51.59 | -0.68 (-1.30%) | 1,792 |
| 11 Dec 2017 | USD | 52.29 | 52.29 | 52.25 | 52.27 | 52.27 | +0.18 (+0.35%) | 1,536 |
| 8 Dec 2017 | USD | 52.21 | 52.21 | 51.9923 | 52.0902 | 52.0902 | +0.33 (+0.64%) | 1,264 |
| 7 Dec 2017 | USD | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.3 (-0.58%) | 371 |
| 6 Dec 2017 | USD | 51.6556 | 52.06 | 51.58 | 52.06 | 52.06 | +0.529 (+1.03%) | 6,774 |
| 5 Dec 2017 | USD | 52.62 | 52.75 | 51.4801 | 51.5306 | 51.5306 | -1.279 (-2.42%) | 8,486 |
| 4 Dec 2017 | USD | 53.4742 | 53.4742 | 52.741 | 52.81 | 52.81 | -0.55 (-1.03%) | 2,015 |
| 1 Dec 2017 | USD | 53.95 | 54.029 | 53.0178 | 53.36 | 53.36 | -0.13 (-0.24%) | 5,254 |
| 30 Nov 2017 | USD | 53.71 | 54.0228 | 53.32 | 53.49 | 53.49 | +0.17 (+0.32%) | 18,961 |
| 29 Nov 2017 | USD | 53.47 | 53.62 | 53.19 | 53.32 | 53.32 | +0.03 (+0.06%) | 2,249 |
| 28 Nov 2017 | USD | 53.1659 | 53.4374 | 53.1659 | 53.29 | 53.29 | +0.53 (+1.00%) | 2,915 |
| 27 Nov 2017 | USD | 52.59 | 52.8561 | 52.59 | 52.76 | 52.76 | +0.51 (+0.98%) | 698 |
| 24 Nov 2017 | USD | 52.29 | 52.29 | 52.25 | 52.25 | 52.25 | +0.275 (+0.53%) | 472 |
| 23 Nov 2017 | USD | 51.9746 | 51.9746 | 51.9746 | 51.9746 | 51.9746 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 51.8997 | 51.9762 | 51.8997 | 51.9746 | 51.9746 | -0.225 (-0.43%) | 1,567 |
| 21 Nov 2017 | USD | 52.45 | 52.45 | 52.037 | 52.2 | 52.2 | +0.229 (+0.44%) | 1,713 |
| 20 Nov 2017 | USD | 52.28 | 52.28 | 51.97 | 51.9712 | 51.9712 | -0.344 (-0.66%) | 1,848 |
| 17 Nov 2017 | USD | 52.57 | 52.57 | 52.3154 | 52.3154 | 52.3154 | -0.537 (-1.02%) | 3,311 |
| 16 Nov 2017 | USD | 52.73 | 53 | 52.57 | 52.8527 | 52.8527 | -0.327 (-0.62%) | 7,601 |
