| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | USD | 44.59 | 45.33 | 44.3 | 44.53 | 44.53 | 0.0 (0.0%) | 1,215,583 |
| 11 Jan 2018 | USD | 44 | 46.31 | 44 | 44.53 | 44.53 | +2.03 (+4.78%) | 2,265,484 |
| 10 Jan 2018 | USD | 42.15 | 42.51 | 41.5 | 42.5 | 42.5 | +0.33 (+0.78%) | 853,986 |
| 9 Jan 2018 | USD | 42.78 | 42.87 | 41.99 | 42.17 | 42.17 | -0.59 (-1.38%) | 429,437 |
| 8 Jan 2018 | USD | 42.55 | 43.2762 | 42.4875 | 42.76 | 42.76 | +0.15 (+0.35%) | 724,846 |
| 5 Jan 2018 | USD | 42.22 | 42.75 | 42.065 | 42.61 | 42.61 | +0.48 (+1.14%) | 521,429 |
| 4 Jan 2018 | USD | 43.05 | 43.31 | 41.52 | 42.13 | 42.13 | -0.84 (-1.95%) | 884,741 |
| 3 Jan 2018 | USD | 42.47 | 43.35 | 42.36 | 42.97 | 42.97 | +0.49 (+1.15%) | 535,942 |
| 2 Jan 2018 | USD | 41.31 | 42.5 | 40.89 | 42.48 | 42.48 | +1.56 (+3.81%) | 698,234 |
| 1 Jan 2018 | USD | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.52 | 41.799 | 40.83 | 40.92 | 40.92 | -0.5 (-1.21%) | 791,385 |
| 28 Dec 2017 | USD | 41.84 | 41.9 | 41.16 | 41.42 | 41.42 | -0.17 (-0.41%) | 464,710 |
| 27 Dec 2017 | USD | 42.11 | 42.2726 | 41.4 | 41.59 | 41.59 | -0.41 (-0.98%) | 379,085 |
| 26 Dec 2017 | USD | 42.21 | 42.88 | 41.831 | 42 | 42 | -0.34 (-0.80%) | 419,610 |
| 25 Dec 2017 | USD | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 42.46 | 42.72 | 42.2 | 42.34 | 42.34 | -0.03 (-0.07%) | 428,885 |
| 21 Dec 2017 | USD | 43.08 | 43.09 | 42.17 | 42.37 | 42.37 | -0.7 (-1.63%) | 760,051 |
| 20 Dec 2017 | USD | 43.3 | 43.36 | 42.37 | 43.07 | 43.07 | -0.14 (-0.32%) | 621,865 |
| 19 Dec 2017 | USD | 41.78 | 43.43 | 41.5 | 43.21 | 43.21 | +1.42 (+3.40%) | 788,486 |
| 18 Dec 2017 | USD | 41.74 | 41.87 | 41.13 | 41.79 | 41.79 | +0.57 (+1.38%) | 500,892 |
| 15 Dec 2017 | USD | 40.71 | 41.7 | 40.7 | 41.22 | 41.22 | +0.5 (+1.23%) | 702,511 |
| 14 Dec 2017 | USD | 41.93 | 41.99 | 40.7 | 40.72 | 40.72 | -1.05 (-2.51%) | 531,807 |
| 13 Dec 2017 | USD | 40.64 | 41.88 | 40.54 | 41.77 | 41.77 | +1.25 (+3.08%) | 739,875 |
| 12 Dec 2017 | USD | 40.84 | 41.04 | 40.34 | 40.52 | 40.52 | -0.33 (-0.81%) | 432,655 |
| 11 Dec 2017 | USD | 40.27 | 41.22 | 40.27 | 40.85 | 40.85 | +0.67 (+1.67%) | 675,149 |
| 8 Dec 2017 | USD | 41.4 | 41.72 | 40.13 | 40.18 | 40.18 | -0.95 (-2.31%) | 651,240 |
| 7 Dec 2017 | USD | 40.75 | 41.73 | 40.75 | 41.13 | 41.13 | +0.32 (+0.78%) | 809,693 |
| 6 Dec 2017 | USD | 40.23 | 41.32 | 40.09 | 40.81 | 40.81 | +0.48 (+1.19%) | 623,035 |
| 5 Dec 2017 | USD | 39.91 | 40.42 | 39.84 | 40.33 | 40.33 | +0.34 (+0.85%) | 537,378 |
| 4 Dec 2017 | USD | 41.22 | 41.51 | 39.86 | 39.99 | 39.99 | -0.82 (-2.01%) | 662,020 |
