| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | USD | 37.4209 | 37.5293 | 37.4209 | 37.5293 | 28.3432 | -1.075 (-2.78%) | 1,145 |
| 2 Feb 2018 | USD | 37.7265 | 38.6038 | 37.7265 | 38.6038 | 29.1547 | +1.696 (+4.59%) | 730 |
| 1 Feb 2018 | USD | 36.9181 | 38.6925 | 36.9082 | 36.9082 | 27.8741 | 0.0 (0.0%) | 12,136 |
| 31 Jan 2018 | USD | 36.9773 | 36.9773 | 36.9082 | 36.9082 | 27.8741 | +0.177 (+0.48%) | 958 |
| 30 Jan 2018 | USD | 36.7308 | 37.1646 | 36.7308 | 36.7308 | 27.7401 | -1.089 (-2.88%) | 2,026 |
| 29 Jan 2018 | USD | 37.82 | 37.82 | 37.82 | 37.82 | 28.5627 | +0.32 (+0.85%) | 0 |
| 26 Jan 2018 | USD | 37.5 | 37.58 | 37.5 | 37.5 | 28.321 | +0.48 (+1.30%) | 5,729 |
| 25 Jan 2018 | USD | 37.02 | 37.2 | 37 | 37.02 | 27.9585 | -0.22 (-0.59%) | 4,140 |
| 24 Jan 2018 | USD | 37.24 | 37.3359 | 37.24 | 37.24 | 28.1247 | -0.63 (-1.66%) | 153,835 |
| 23 Jan 2018 | USD | 37.87 | 37.87 | 37.5 | 37.87 | 28.6005 | +0.66 (+1.77%) | 308,752 |
| 22 Jan 2018 | USD | 37.21 | 37.74 | 37.0859 | 37.21 | 28.102 | +0.265 (+0.72%) | 192,044 |
| 19 Jan 2018 | USD | 36.945 | 37.33 | 36.945 | 36.945 | 27.9019 | +0.445 (+1.22%) | 32,038 |
| 18 Jan 2018 | USD | 36.5 | 37.35 | 36.5 | 36.5 | 27.5658 | -0.092 (-0.25%) | 9,572 |
| 17 Jan 2018 | USD | 36.592 | 36.598 | 36.592 | 36.592 | 27.6353 | -0.098 (-0.27%) | 2,329 |
| 16 Jan 2018 | USD | 36.69 | 36.908 | 36.69 | 36.69 | 27.7093 | -0.21 (-0.57%) | 257,208 |
| 15 Jan 2018 | USD | 36.9 | 36.9 | 36.9 | 36.9 | 27.8679 | +1.897 (+5.42%) | 3,920 |
| 11 Nov 2014 | USD | 35.0033 | 35.0033 | 35.0033 | 35.0033 | 26.4355 | -5.933 (-14.49%) | 52 |
| 14 Nov 2007 | USD | 39.2704 | 40.9361 | 39.2704 | 40.9361 | 30.9161 | -0.764 (-1.83%) | 4,600 |
| 7 Nov 2007 | USD | 38.8552 | 41.7001 | 38.8552 | 41.7001 | 31.4931 | +0.297 (+0.72%) | 15 |
| 4 Oct 2007 | USD | 41.3463 | 41.4032 | 41.3463 | 41.4032 | 31.2688 | -0.864 (-2.05%) | 12 |
| 26 Sep 2007 | USD | 42.0789 | 42.2676 | 42.0789 | 42.2676 | 31.9217 | +4.421 (+11.68%) | 4 |
| 17 Aug 2007 | USD | 37.2114 | 37.8467 | 37.2114 | 37.8467 | 28.5829 | -0.932 (-2.40%) | 78 |
| 1 Aug 2007 | USD | 38.8817 | 38.8817 | 38.7783 | 38.7783 | 29.2864 | -0.129 (-0.33%) | 164 |
| 27 Jul 2007 | USD | 39.1773 | 39.1773 | 38.9071 | 38.9071 | 29.3837 | -0.764 (-1.93%) | 130 |
| 25 Jul 2007 | USD | 39.547 | 39.6713 | 39.547 | 39.6713 | 29.9609 | +0.329 (+0.84%) | 1,850 |
| 24 Jul 2007 | USD | 39.3012 | 39.3419 | 39.3012 | 39.3419 | 29.7121 | +0.099 (+0.25%) | 196 |
| 19 Jul 2007 | USD | 38.8992 | 39.2427 | 38.8992 | 39.2427 | 29.6372 | +0.138 (+0.35%) | 18 |
| 11 Jul 2007 | USD | 38.6783 | 39.1045 | 38.6783 | 39.1045 | 29.5328 | +0.067 (+0.17%) | 89 |
| 27 Jun 2007 | USD | 38.9776 | 39.0371 | 38.9776 | 39.0371 | 29.4819 | +0.01 (+0.03%) | 1,000 |
| 26 Jun 2007 | USD | 38.9874 | 39.0268 | 38.9874 | 39.0268 | 29.4741 | +0.034 (+0.09%) | 140 |
