| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 40.84 | 41.41 | 40.63 | 41.18 | 41.18 | +0.41 (+1.01%) | 104,607 |
| 26 Dec 2017 | USD | 41 | 41.13 | 40.465 | 40.77 | 40.77 | -0.27 (-0.66%) | 142,430 |
| 25 Dec 2017 | USD | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 40.37 | 41.25 | 40.37 | 41.04 | 41.04 | +0.53 (+1.31%) | 211,811 |
| 21 Dec 2017 | USD | 40.09 | 40.58 | 39.725 | 40.51 | 40.51 | +0.83 (+2.09%) | 261,035 |
| 20 Dec 2017 | USD | 38 | 40.4 | 38 | 39.68 | 39.68 | +1.84 (+4.86%) | 534,897 |
| 19 Dec 2017 | USD | 38.04 | 38.47 | 37.77 | 37.84 | 37.84 | -0.22 (-0.58%) | 189,948 |
| 18 Dec 2017 | USD | 38.19 | 38.8 | 37.99 | 38.06 | 38.06 | +0.03 (+0.08%) | 183,931 |
| 15 Dec 2017 | USD | 37.67 | 38.43 | 37.67 | 38.03 | 38.03 | +0.35 (+0.93%) | 708,606 |
| 14 Dec 2017 | USD | 38.94 | 39.109 | 37.45 | 37.68 | 37.68 | -1.37 (-3.51%) | 428,681 |
| 13 Dec 2017 | USD | 38.1 | 39.08 | 38.1 | 39.05 | 39.05 | +0.9 (+2.36%) | 267,092 |
| 12 Dec 2017 | USD | 38.13 | 38.63 | 38 | 38.15 | 38.15 | +0.18 (+0.47%) | 306,428 |
| 11 Dec 2017 | USD | 37.5 | 38 | 37.49 | 37.97 | 37.97 | +0.42 (+1.12%) | 201,552 |
| 8 Dec 2017 | USD | 37.77 | 37.82 | 37.36 | 37.55 | 37.55 | -0.05 (-0.13%) | 129,741 |
| 7 Dec 2017 | USD | 37.44 | 37.77 | 37.38 | 37.6 | 37.6 | +0.13 (+0.35%) | 100,453 |
| 6 Dec 2017 | USD | 37.58 | 37.93 | 37.325 | 37.47 | 37.47 | -0.14 (-0.37%) | 139,289 |
| 5 Dec 2017 | USD | 37.68 | 38.7299 | 37.32 | 37.61 | 37.61 | -0.01 (-0.03%) | 190,176 |
| 4 Dec 2017 | USD | 37.43 | 38.8 | 37.22 | 37.62 | 37.62 | +0.5 (+1.35%) | 211,486 |
| 1 Dec 2017 | USD | 37.17 | 37.28 | 36.64 | 37.12 | 37.12 | +0.05 (+0.13%) | 293,175 |
| 30 Nov 2017 | USD | 37.12 | 37.48 | 37 | 37.07 | 37.07 | -0.01 (-0.03%) | 203,271 |
| 29 Nov 2017 | USD | 37.49 | 37.52 | 36.79 | 37.08 | 37.08 | -0.42 (-1.12%) | 442,268 |
| 28 Nov 2017 | USD | 37.03 | 37.51 | 36.74 | 37.5 | 37.5 | +0.55 (+1.49%) | 207,691 |
| 27 Nov 2017 | USD | 36.7 | 37.26 | 36.48 | 36.95 | 36.95 | +0.37 (+1.01%) | 180,758 |
| 24 Nov 2017 | USD | 36.89 | 36.89 | 36.41 | 36.58 | 36.58 | -0.2 (-0.54%) | 74,086 |
| 23 Nov 2017 | USD | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 37.05 | 37.11 | 36.64 | 36.78 | 36.78 | -0.26 (-0.70%) | 235,468 |
| 21 Nov 2017 | USD | 37.33 | 37.48 | 36.76 | 37.04 | 37.04 | -0.16 (-0.43%) | 277,249 |
| 20 Nov 2017 | USD | 36.82 | 37.39 | 36.54 | 37.2 | 37.2 | +0.48 (+1.31%) | 182,263 |
| 17 Nov 2017 | USD | 36.75 | 37.1 | 36.45 | 36.72 | 36.72 | -0.14 (-0.38%) | 178,244 |
| 16 Nov 2017 | USD | 35.35 | 37.15 | 35.35 | 36.86 | 36.86 | +1.52 (+4.30%) | 655,093 |
