| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 39.95 | 39.95 | 39.281 | 39.54 | 790.8 | -0.34 (-0.85%) | 830,345 |
| 8 Jan 2018 | USD | 39.37 | 40.02 | 39.23 | 39.88 | 797.6 | +0.5 (+1.27%) | 596,140 |
| 5 Jan 2018 | USD | 39.04 | 39.49 | 38.81 | 39.38 | 787.6 | +0.4 (+1.03%) | 517,245 |
| 4 Jan 2018 | USD | 39.04 | 39.37 | 38.76 | 38.98 | 779.6 | +0.45 (+1.17%) | 875,579 |
| 3 Jan 2018 | USD | 37.86 | 38.6 | 37.8384 | 38.53 | 770.6 | +1.01 (+2.69%) | 785,460 |
| 2 Jan 2018 | USD | 37.12 | 37.59 | 36.87 | 37.52 | 750.4 | +3.5 (+10.29%) | 1,039,673 |
| 1 Jan 2018 | USD | 34.02 | 34.02 | 34.02 | 34.02 | 680.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.52 | 34.52 | 34.02 | 34.02 | 680.4 | +0.23 (+0.68%) | 491,530 |
| 28 Dec 2017 | USD | 34.11 | 34.2 | 33.585 | 33.79 | 675.8 | +0.62 (+1.87%) | 473,713 |
| 27 Dec 2017 | USD | 33.17 | 33.43 | 32.95 | 33.17 | 663.4 | -0.45 (-1.34%) | 530,816 |
| 26 Dec 2017 | USD | 33.66 | 33.83 | 33.55 | 33.62 | 672.4 | -0.06 (-0.18%) | 400,141 |
| 25 Dec 2017 | USD | 33.68 | 33.68 | 33.68 | 33.68 | 673.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 33.21 | 33.72 | 33.021 | 33.68 | 673.6 | +0.59 (+1.78%) | 468,705 |
| 21 Dec 2017 | USD | 32.62 | 33.29 | 32.62 | 33.09 | 661.8 | +1.68 (+5.35%) | 997,612 |
| 20 Dec 2017 | USD | 31.61 | 31.8 | 31.29 | 31.41 | 628.2 | -0.17 (-0.54%) | 353,423 |
| 19 Dec 2017 | USD | 32.17 | 32.17 | 31.5 | 31.58 | 631.6 | -0.62 (-1.93%) | 512,160 |
| 18 Dec 2017 | USD | 31.94 | 32.58 | 31.94 | 32.2 | 644 | +0.47 (+1.48%) | 552,218 |
| 15 Dec 2017 | USD | 31.39 | 31.91 | 31.14 | 31.73 | 634.6 | -0.57 (-1.76%) | 814,040 |
| 14 Dec 2017 | USD | 32.51 | 32.91 | 32.3 | 32.3 | 646 | -0.92 (-2.77%) | 651,647 |
| 13 Dec 2017 | USD | 32.71 | 33.58 | 32.71 | 33.22 | 664.4 | +1.96 (+6.27%) | 982,932 |
| 12 Dec 2017 | USD | 31.15 | 31.35 | 30.96 | 31.26 | 625.2 | -0.93 (-2.89%) | 652,605 |
| 11 Dec 2017 | USD | 32.16 | 32.41 | 32 | 32.19 | 643.8 | +0.74 (+2.35%) | 712,200 |
| 8 Dec 2017 | USD | 31.45 | 31.52 | 31.1 | 31.45 | 629 | +1.5 (+5.01%) | 1,103,860 |
| 7 Dec 2017 | USD | 29.5 | 30.18 | 29.3 | 29.95 | 599 | -0.14 (-0.47%) | 912,330 |
| 6 Dec 2017 | USD | 29.6 | 30.21 | 29.349 | 30.09 | 601.8 | -2.09 (-6.49%) | 1,773,494 |
| 5 Dec 2017 | USD | 32.22 | 32.97 | 32.1075 | 32.18 | 643.6 | +0.04 (+0.12%) | 778,205 |
| 4 Dec 2017 | USD | 33.21 | 33.35 | 32.09 | 32.14 | 642.8 | +0.01 (+0.03%) | 1,093,605 |
| 1 Dec 2017 | USD | 32.4 | 32.54 | 31.2 | 32.13 | 642.6 | -0.91 (-2.75%) | 1,395,325 |
| 30 Nov 2017 | USD | 33.33 | 33.51 | 32.83 | 33.04 | 660.8 | -0.8 (-2.36%) | 1,422,620 |
| 29 Nov 2017 | USD | 34.84 | 34.84 | 33.44 | 33.84 | 676.8 | -2.09 (-5.82%) | 1,503,917 |
