| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 51.21 | 51.27 | 50.97 | 51.15 | 51.15 | 0.0 (0.0%) | 3,778 |
| 2 Jan 2018 | USD | 51.05 | 51.16 | 50.96 | 51.15 | 51.15 | +0.42 (+0.83%) | 3,675 |
| 1 Jan 2018 | USD | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 51.2 | 51.2 | 50.73 | 50.73 | 50.73 | -0.39 (-0.76%) | 4,787 |
| 28 Dec 2017 | USD | 51.03 | 51.12 | 50.94 | 51.12 | 51.12 | +0.19 (+0.37%) | 2,669 |
| 27 Dec 2017 | USD | 51.08 | 51.12 | 50.82 | 50.93 | 50.93 | 0.0 (0.0%) | 2,707 |
| 26 Dec 2017 | USD | 50.9 | 50.98 | 50.86 | 50.93 | 50.93 | -0.01 (-0.02%) | 3,952 |
| 25 Dec 2017 | USD | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 50.86 | 50.99 | 50.83 | 50.94 | 50.94 | -0.1 (-0.20%) | 5,866 |
| 21 Dec 2017 | USD | 51.14 | 51.21 | 51.04 | 51.04 | 51.04 | +0.12 (+0.24%) | 4,974 |
| 20 Dec 2017 | USD | 51.08 | 51.08 | 50.87 | 50.92 | 50.92 | +0.13 (+0.26%) | 6,144 |
| 19 Dec 2017 | USD | 51.35 | 51.35 | 50.74 | 50.79 | 50.79 | -0.36 (-0.70%) | 8,519 |
| 18 Dec 2017 | USD | 51.12 | 51.34 | 51.05 | 51.15 | 51.15 | +0.4 (+0.79%) | 4,814 |
| 15 Dec 2017 | USD | 50.5302 | 50.95 | 50.5302 | 50.75 | 50.75 | +0.74 (+1.48%) | 2,766 |
| 14 Dec 2017 | USD | 50.6 | 50.6 | 49.94 | 50.01 | 50.01 | -0.52 (-1.03%) | 11,043 |
| 13 Dec 2017 | USD | 50.63 | 50.8 | 50.53 | 50.53 | 50.53 | +0.17 (+0.34%) | 2,875 |
| 12 Dec 2017 | USD | 50.6 | 50.61 | 50.36 | 50.36 | 50.36 | -0.13 (-0.26%) | 3,648 |
| 11 Dec 2017 | USD | 50.63 | 50.63 | 50.43 | 50.49 | 50.49 | -0.01 (-0.02%) | 2,825 |
| 8 Dec 2017 | USD | 50.73 | 50.73 | 50.5 | 50.5 | 50.5 | -0.05 (-0.10%) | 516 |
| 7 Dec 2017 | USD | 50.49 | 50.72 | 50.47 | 50.55 | 50.55 | +0.32 (+0.64%) | 2,274 |
| 6 Dec 2017 | USD | 50.28 | 50.31 | 50.22 | 50.23 | 50.23 | -0.2 (-0.40%) | 2,469 |
| 5 Dec 2017 | USD | 50.68 | 50.8 | 50.42 | 50.43 | 50.43 | -0.3 (-0.59%) | 2,796 |
| 4 Dec 2017 | USD | 51.63 | 51.63 | 50.71 | 50.73 | 50.73 | -0.27 (-0.53%) | 3,632 |
| 1 Dec 2017 | USD | 51.38 | 51.38 | 49.94 | 51 | 51 | -0.28 (-0.55%) | 3,573 |
| 30 Nov 2017 | USD | 51.36 | 51.36 | 51.16 | 51.28 | 51.28 | +0.1 (+0.20%) | 2,165 |
| 29 Nov 2017 | USD | 51.47 | 51.5 | 51.13 | 51.18 | 51.18 | -0.09 (-0.18%) | 17,296 |
| 28 Nov 2017 | USD | 50.9 | 51.27 | 50.9 | 51.27 | 51.27 | +0.67 (+1.32%) | 116,468 |
| 27 Nov 2017 | USD | 50.9 | 50.9 | 50.6 | 50.6 | 50.6 | -0.19 (-0.37%) | 53,884 |
| 24 Nov 2017 | USD | 50.99 | 50.99 | 50.79 | 50.79 | 50.79 | -0.04 (-0.08%) | 1,609 |
| 23 Nov 2017 | USD | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.0 (0.0%) | 0 |
