| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 44.67 | 44.9 | 44.56 | 44.69 | 44.69 | +0.07 (+0.16%) | 9,115 |
| 28 Dec 2017 | USD | 44.77 | 44.77 | 44.06 | 44.62 | 44.62 | -0.88 (-1.93%) | 14,069 |
| 27 Dec 2017 | USD | 45.43 | 46.26 | 45.17 | 45.5 | 45.5 | -0.03 (-0.07%) | 13,869 |
| 26 Dec 2017 | USD | 45.53 | 46.12 | 45.47 | 45.53 | 45.53 | -0.19 (-0.42%) | 10,725 |
| 25 Dec 2017 | USD | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 45.5 | 45.72 | 45.3293 | 45.72 | 45.72 | +0.53 (+1.17%) | 10,339 |
| 21 Dec 2017 | USD | 45.2845 | 45.49 | 45.15 | 45.19 | 45.19 | -0.26 (-0.57%) | 10,020 |
| 20 Dec 2017 | USD | 45.06 | 45.45 | 45.06 | 45.45 | 45.45 | +0.24 (+0.53%) | 13,068 |
| 19 Dec 2017 | USD | 45.06 | 45.23 | 44.74 | 45.21 | 45.21 | +0.21 (+0.47%) | 24,468 |
| 18 Dec 2017 | USD | 45.23 | 46.36 | 44.97 | 45 | 45 | -0.38 (-0.84%) | 40,202 |
| 15 Dec 2017 | USD | 44.65 | 45.7 | 44.65 | 45.38 | 45.38 | +0.73 (+1.63%) | 83,424 |
| 14 Dec 2017 | USD | 44.6068 | 44.79 | 44.42 | 44.65 | 44.65 | +0.54 (+1.22%) | 9,555 |
| 13 Dec 2017 | USD | 43.95 | 44.39 | 43.79 | 44.11 | 44.11 | +1.2 (+2.80%) | 25,282 |
| 12 Dec 2017 | USD | 42.73 | 43.04 | 42.73 | 42.91 | 42.91 | +0.03 (+0.07%) | 22,369 |
| 11 Dec 2017 | USD | 43 | 43.12 | 42.73 | 42.88 | 42.88 | -0.55 (-1.27%) | 9,069 |
| 8 Dec 2017 | USD | 43.1551 | 43.51 | 43.1551 | 43.43 | 43.43 | -0.37 (-0.84%) | 5,112 |
| 7 Dec 2017 | USD | 43.91 | 43.93 | 43.6 | 43.8 | 43.8 | -0.08 (-0.18%) | 14,735 |
| 6 Dec 2017 | USD | 43.83 | 44.2 | 43.65 | 43.88 | 43.88 | -0.27 (-0.61%) | 20,197 |
| 5 Dec 2017 | USD | 44.53 | 44.75 | 43.76 | 44.15 | 44.15 | -0.26 (-0.59%) | 39,991 |
| 4 Dec 2017 | USD | 46.07 | 46.07 | 44.41 | 44.41 | 44.41 | +0.17 (+0.38%) | 33,369 |
| 1 Dec 2017 | USD | 43.77 | 44.68 | 43.63 | 44.24 | 44.24 | -1.08 (-2.38%) | 12,607 |
| 30 Nov 2017 | USD | 45.03 | 46.14 | 45.02 | 45.32 | 45.32 | +0.72 (+1.61%) | 16,666 |
| 29 Nov 2017 | USD | 44.7753 | 44.7753 | 44.3 | 44.6 | 44.6 | -0.41 (-0.91%) | 6,663 |
| 28 Nov 2017 | USD | 44.49 | 45.01 | 44.31 | 45.01 | 45.01 | +0.91 (+2.06%) | 18,130 |
| 27 Nov 2017 | USD | 44.52 | 44.52 | 43.86 | 44.1 | 44.1 | -0.42 (-0.94%) | 14,292 |
| 24 Nov 2017 | USD | 44.76 | 44.76 | 44.47 | 44.52 | 44.52 | +0.52 (+1.18%) | 1,253 |
| 23 Nov 2017 | USD | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 43.8082 | 44.31 | 43.79 | 44 | 44 | +0.89 (+2.06%) | 11,768 |
| 21 Nov 2017 | USD | 43.73 | 43.73 | 43.01 | 43.11 | 43.11 | +0.26 (+0.61%) | 33,603 |
| 20 Nov 2017 | USD | 43.13 | 43.18 | 42.5 | 42.85 | 42.85 | -0.67 (-1.54%) | 52,250 |
