| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 42.85 | 43.47 | 42.67 | 43.14 | 43.14 | +0.03 (+0.07%) | 6,735,539 |
| 2 Jan 2018 | USD | 42.35 | 43.765 | 42.28 | 43.11 | 43.11 | +0.8 (+1.89%) | 6,752,914 |
| 1 Jan 2018 | USD | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 42 | 42.53 | 41.86 | 42.31 | 42.31 | +0.45 (+1.08%) | 4,335,392 |
| 28 Dec 2017 | USD | 42 | 42.14 | 41.59 | 41.86 | 41.86 | -0.14 (-0.33%) | 2,100,458 |
| 27 Dec 2017 | USD | 42.15 | 42.24 | 41.84 | 42 | 42 | -0.27 (-0.64%) | 2,122,506 |
| 26 Dec 2017 | USD | 42.12 | 42.53 | 42.03 | 42.27 | 42.27 | +0.22 (+0.52%) | 2,538,431 |
| 25 Dec 2017 | USD | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 41.92 | 42.2 | 41.73 | 42.05 | 42.05 | +0.09 (+0.21%) | 4,022,305 |
| 21 Dec 2017 | USD | 41.17 | 42.18 | 41.05 | 41.96 | 41.96 | +0.74 (+1.80%) | 4,620,833 |
| 20 Dec 2017 | USD | 41.34 | 41.78 | 41.17 | 41.22 | 41.22 | -0.02 (-0.05%) | 5,456,334 |
| 19 Dec 2017 | USD | 41.47 | 41.98 | 41.2 | 41.24 | 41.24 | -0.43 (-1.03%) | 5,987,024 |
| 18 Dec 2017 | USD | 40.57 | 42.09 | 40.51 | 41.67 | 41.67 | +1.15 (+2.84%) | 9,344,680 |
| 15 Dec 2017 | USD | 40.32 | 40.78 | 39.2146 | 40.52 | 40.52 | +0.51 (+1.27%) | 11,767,734 |
| 14 Dec 2017 | USD | 39.8 | 41.59 | 39.75 | 40.01 | 40.01 | +0.48 (+1.21%) | 19,491,982 |
| 13 Dec 2017 | USD | 39.35 | 39.99 | 39.11 | 39.53 | 39.53 | +0.24 (+0.61%) | 6,082,461 |
| 12 Dec 2017 | USD | 39.25 | 40.18 | 39.005 | 39.29 | 39.29 | -0.2 (-0.51%) | 10,735,600 |
| 11 Dec 2017 | USD | 38.57 | 39.75 | 38.36 | 39.49 | 39.49 | +0.82 (+2.12%) | 7,628,859 |
| 8 Dec 2017 | USD | 37.56 | 39.21 | 37.37 | 38.67 | 38.67 | +1.3 (+3.48%) | 7,119,759 |
| 7 Dec 2017 | USD | 36.72 | 37.51 | 36.06 | 37.37 | 37.37 | +0.38 (+1.03%) | 7,303,709 |
| 6 Dec 2017 | USD | 37.1 | 37.43 | 36.59 | 36.99 | 36.99 | -0.42 (-1.12%) | 5,686,653 |
| 5 Dec 2017 | USD | 37.21 | 37.8 | 36.54 | 37.41 | 37.41 | -0.03 (-0.08%) | 6,462,448 |
| 4 Dec 2017 | USD | 38.47 | 38.5982 | 37.4 | 37.44 | 37.44 | -0.68 (-1.78%) | 5,736,314 |
| 1 Dec 2017 | USD | 36.97 | 38.62 | 36.95 | 38.12 | 38.12 | +1.59 (+4.35%) | 7,799,330 |
| 30 Nov 2017 | USD | 36.85 | 36.99 | 36.31 | 36.53 | 36.53 | -0.33 (-0.90%) | 5,677,691 |
| 29 Nov 2017 | USD | 36.82 | 37.6 | 36.75 | 36.86 | 36.86 | -0.02 (-0.05%) | 4,432,838 |
| 28 Nov 2017 | USD | 36.52 | 37.19 | 35.9207 | 36.88 | 36.88 | +0.42 (+1.15%) | 8,740,227 |
| 27 Nov 2017 | USD | 37.26 | 37.285 | 36.12 | 36.46 | 36.46 | -0.91 (-2.44%) | 5,693,462 |
| 24 Nov 2017 | USD | 37.17 | 37.57 | 36.89 | 37.37 | 37.37 | +0.09 (+0.24%) | 4,938,554 |
| 23 Nov 2017 | USD | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.0 (0.0%) | 0 |
