| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | USD | 35.15 | 35.27 | 34.92 | 35.17 | 35.17 | +0.11 (+0.31%) | 1,548,575 |
| 21 Dec 2017 | USD | 35.335 | 35.38 | 35.05 | 35.06 | 35.06 | -0.13 (-0.37%) | 2,092,177 |
| 20 Dec 2017 | USD | 35.44 | 35.61 | 35.07 | 35.19 | 35.19 | -0.13 (-0.37%) | 2,591,826 |
| 19 Dec 2017 | USD | 35.835 | 35.96 | 35.31 | 35.32 | 35.32 | -0.19 (-0.54%) | 2,763,080 |
| 18 Dec 2017 | USD | 36.49 | 36.52 | 35.37 | 35.51 | 35.51 | -0.74 (-2.04%) | 2,850,790 |
| 15 Dec 2017 | USD | 35.48 | 36.56 | 35.33 | 36.25 | 36.25 | +1.14 (+3.25%) | 4,028,027 |
| 14 Dec 2017 | USD | 35.81 | 36.05 | 35.04 | 35.11 | 35.11 | -0.99 (-2.74%) | 2,406,998 |
| 13 Dec 2017 | USD | 37 | 37.09 | 36.08 | 36.1 | 36.1 | -0.93 (-2.51%) | 1,915,669 |
| 12 Dec 2017 | USD | 36.97 | 37.22 | 36.88 | 37.03 | 37.03 | +0.21 (+0.57%) | 1,252,605 |
| 11 Dec 2017 | USD | 36.73 | 36.84 | 36.43 | 36.82 | 36.82 | -0.05 (-0.14%) | 1,413,553 |
| 8 Dec 2017 | USD | 36.68 | 36.87 | 36.27 | 36.87 | 36.87 | +0.14 (+0.38%) | 2,026,113 |
| 7 Dec 2017 | USD | 37.36 | 37.46 | 36.52 | 36.73 | 36.73 | -0.72 (-1.92%) | 2,034,961 |
| 6 Dec 2017 | USD | 37.37 | 37.68 | 37.11 | 37.45 | 37.45 | +0.13 (+0.35%) | 1,728,960 |
| 5 Dec 2017 | USD | 37.98 | 38.05 | 37.2 | 37.32 | 37.32 | -0.62 (-1.63%) | 1,928,653 |
| 4 Dec 2017 | USD | 38.68 | 38.79 | 37.89 | 37.94 | 37.94 | -0.51 (-1.33%) | 2,497,704 |
| 1 Dec 2017 | USD | 38.96 | 39.04 | 37.98 | 38.45 | 38.45 | -0.37 (-0.95%) | 1,697,414 |
| 30 Nov 2017 | USD | 39.7 | 39.93 | 38.55 | 38.82 | 38.82 | -0.72 (-1.82%) | 4,274,629 |
| 29 Nov 2017 | USD | 39.17 | 39.94 | 39 | 39.54 | 39.54 | +0.51 (+1.31%) | 3,178,821 |
| 28 Nov 2017 | USD | 38.82 | 39.185 | 38.48 | 39.03 | 39.03 | +0.18 (+0.46%) | 1,513,632 |
| 27 Nov 2017 | USD | 38.19 | 39.07 | 37.95 | 38.85 | 38.85 | +0.77 (+2.02%) | 1,940,957 |
| 24 Nov 2017 | USD | 38.31 | 38.42 | 37.98 | 38.08 | 38.08 | +37.8 (+13500.00%) | 511,204 |
| 23 Nov 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -37.97 (-99.27%) | 26,187 |
| 22 Nov 2017 | USD | 38.28 | 38.6 | 37.97 | 38.25 | 38.25 | -0.05 (-0.13%) | 1,393,349 |
| 21 Nov 2017 | USD | 38.84 | 38.84 | 38.28 | 38.3 | 38.3 | -0.42 (-1.08%) | 1,231,003 |
| 20 Nov 2017 | USD | 38.61 | 38.75 | 38.23 | 38.72 | 38.72 | +0.09 (+0.23%) | 2,177,282 |
| 17 Nov 2017 | USD | 38.58 | 38.8 | 38.26 | 38.63 | 38.63 | -0.04 (-0.10%) | 2,699,625 |
| 16 Nov 2017 | USD | 39.29 | 39.33 | 38.65 | 38.67 | 38.67 | -0.56 (-1.43%) | 2,301,582 |
| 15 Nov 2017 | USD | 38.76 | 39.35 | 38.63 | 39.23 | 39.23 | +0.23 (+0.59%) | 2,335,235 |
| 14 Nov 2017 | USD | 39.21 | 39.25 | 38.78 | 39 | 39 | -0.4 (-1.02%) | 2,183,115 |
| 13 Nov 2017 | USD | 39.64 | 39.66 | 39.12 | 39.4 | 39.4 | -0.31 (-0.78%) | 1,675,481 |
