| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 52.89 | 54.63 | 52.83 | 53.57 | 53.57 | +0.58 (+1.09%) | 3,547,366 |
| 9 Jan 2018 | USD | 50.6 | 53.48 | 50.6 | 52.99 | 52.99 | +2.47 (+4.89%) | 4,389,468 |
| 8 Jan 2018 | USD | 50.75 | 50.99 | 50.18 | 50.52 | 50.52 | -0.21 (-0.41%) | 1,199,661 |
| 5 Jan 2018 | USD | 50.67 | 50.81 | 50.28 | 50.73 | 50.73 | +0.39 (+0.77%) | 1,331,364 |
| 4 Jan 2018 | USD | 50.14 | 50.81 | 49.6 | 50.34 | 50.34 | +0.66 (+1.33%) | 2,193,862 |
| 3 Jan 2018 | USD | 49.67 | 50.32 | 49.5 | 49.68 | 49.68 | -0.06 (-0.12%) | 2,168,016 |
| 2 Jan 2018 | USD | 49.91 | 50.125 | 49.22 | 49.74 | 49.74 | +0.27 (+0.55%) | 1,900,155 |
| 1 Jan 2018 | USD | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.3 | 50.6 | 48.88 | 49.47 | 49.47 | -0.66 (-1.32%) | 1,672,287 |
| 28 Dec 2017 | USD | 50.6 | 50.6 | 49.67 | 50.13 | 50.13 | -0.38 (-0.75%) | 2,289,362 |
| 27 Dec 2017 | USD | 50.86 | 50.9 | 50.33 | 50.51 | 50.51 | -0.53 (-1.04%) | 1,725,429 |
| 26 Dec 2017 | USD | 50.98 | 51.635 | 50.63 | 51.04 | 51.04 | -0.1 (-0.20%) | 1,693,074 |
| 25 Dec 2017 | USD | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 52.05 | 52.36 | 50.28 | 51.14 | 51.14 | -0.93 (-1.79%) | 3,385,602 |
| 21 Dec 2017 | USD | 49.16 | 52.4784 | 49.16 | 52.07 | 52.07 | +5.24 (+11.19%) | 6,678,745 |
| 20 Dec 2017 | USD | 46.88 | 46.99 | 46.38 | 46.83 | 46.83 | +0.55 (+1.19%) | 1,245,096 |
| 19 Dec 2017 | USD | 46.24 | 46.52 | 45.6 | 46.28 | 46.28 | +0.52 (+1.14%) | 1,389,350 |
| 18 Dec 2017 | USD | 46.08 | 46.08 | 45.55 | 45.76 | 45.76 | +0.19 (+0.42%) | 1,095,192 |
| 15 Dec 2017 | USD | 45.63 | 46.05 | 45.36 | 45.57 | 45.57 | +0.07 (+0.15%) | 1,960,699 |
| 14 Dec 2017 | USD | 45.55 | 46.04 | 45.21 | 45.5 | 45.5 | +0.23 (+0.51%) | 1,671,568 |
| 13 Dec 2017 | USD | 46.13 | 46.51 | 45.23 | 45.27 | 45.27 | -1.03 (-2.22%) | 1,351,214 |
| 12 Dec 2017 | USD | 46.38 | 46.555 | 46.21 | 46.3 | 46.3 | -0.02 (-0.04%) | 1,457,895 |
| 11 Dec 2017 | USD | 46.3 | 47.04 | 46.12 | 46.32 | 46.32 | +0.17 (+0.37%) | 1,996,919 |
| 8 Dec 2017 | USD | 44.5 | 46.35 | 44.03 | 46.15 | 46.15 | +1.99 (+4.51%) | 4,819,807 |
| 7 Dec 2017 | USD | 44.34 | 44.65 | 44.15 | 44.16 | 44.16 | -0.41 (-0.92%) | 1,678,424 |
| 6 Dec 2017 | USD | 44.54 | 44.7499 | 44.13 | 44.57 | 44.57 | -0.16 (-0.36%) | 1,254,959 |
| 5 Dec 2017 | USD | 45.33 | 45.36 | 44.57 | 44.73 | 44.73 | -0.36 (-0.80%) | 1,067,143 |
| 4 Dec 2017 | USD | 45.17 | 45.75 | 44.93 | 45.09 | 45.09 | +0.75 (+1.69%) | 1,357,315 |
| 1 Dec 2017 | USD | 44.26 | 44.36 | 42.78 | 44.34 | 44.34 | +0.14 (+0.32%) | 2,088,858 |
| 30 Nov 2017 | USD | 44.29 | 44.64 | 43.6 | 44.2 | 44.2 | +0.27 (+0.61%) | 1,716,119 |
