| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 38.82 | 39.04 | 38.5 | 38.56 | 38.56 | -0.07 (-0.18%) | 317,716 |
| 20 Feb 2018 | USD | 38.4 | 38.87 | 38.08 | 38.63 | 38.63 | +0.23 (+0.60%) | 251,581 |
| 19 Feb 2018 | USD | 38.4 | 38.4 | 38.4 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 38.5 | 38.6699 | 37.96 | 38.4 | 38.4 | +0.52 (+1.37%) | 412,881 |
| 15 Feb 2018 | USD | 37.07 | 38.48 | 36.65 | 37.88 | 37.88 | +0.91 (+2.46%) | 372,485 |
| 14 Feb 2018 | USD | 36.42 | 37.3 | 35.52 | 36.97 | 36.97 | +0.16 (+0.43%) | 300,859 |
| 13 Feb 2018 | USD | 35.49 | 36.93 | 35.49 | 36.81 | 36.81 | +1.19 (+3.34%) | 413,511 |
| 12 Feb 2018 | USD | 36.44 | 36.71 | 35.15 | 35.62 | 35.62 | -0.56 (-1.55%) | 479,417 |
| 9 Feb 2018 | USD | 35.23 | 36.39 | 34.85 | 36.18 | 36.18 | +1.17 (+3.34%) | 477,535 |
| 8 Feb 2018 | USD | 37.6 | 37.6 | 34.97 | 35.01 | 35.01 | -2.49 (-6.64%) | 477,285 |
| 7 Feb 2018 | USD | 36.45 | 37.6 | 36.15 | 37.5 | 37.5 | +1 (+2.74%) | 359,714 |
| 6 Feb 2018 | USD | 35.28 | 36.76 | 34.211 | 36.5 | 36.5 | +0.56 (+1.56%) | 547,865 |
| 5 Feb 2018 | USD | 36.24 | 36.3999 | 35.24 | 35.94 | 35.94 | -0.64 (-1.75%) | 665,923 |
| 2 Feb 2018 | USD | 37.84 | 38 | 36.52 | 36.58 | 36.58 | -1.62 (-4.24%) | 448,941 |
| 1 Feb 2018 | USD | 38.22 | 38.75 | 37.96 | 38.2 | 38.2 | -0.18 (-0.47%) | 245,472 |
| 31 Jan 2018 | USD | 37.75 | 38.59 | 37.75 | 38.38 | 38.38 | +0.82 (+2.18%) | 290,183 |
| 30 Jan 2018 | USD | 37.52 | 37.96 | 37.4352 | 37.56 | 37.56 | -0.39 (-1.03%) | 202,618 |
| 29 Jan 2018 | USD | 37.68 | 38.48 | 37.411 | 37.95 | 37.95 | +0.3 (+0.80%) | 451,826 |
| 26 Jan 2018 | USD | 37.88 | 37.88 | 37.26 | 37.65 | 37.65 | -0.03 (-0.08%) | 417,287 |
| 25 Jan 2018 | USD | 37.99 | 38.05 | 37.35 | 37.68 | 37.68 | +0.02 (+0.05%) | 454,674 |
| 24 Jan 2018 | USD | 39.17 | 39.4 | 37.52 | 37.66 | 37.66 | -1.27 (-3.26%) | 418,082 |
| 23 Jan 2018 | USD | 38.8 | 39.17 | 38.56 | 38.93 | 38.93 | +0.23 (+0.59%) | 393,082 |
| 22 Jan 2018 | USD | 39.02 | 39.15 | 38.41 | 38.7 | 38.7 | -0.03 (-0.08%) | 312,667 |
| 19 Jan 2018 | USD | 39.68 | 39.999 | 38.315 | 38.73 | 38.73 | -0.7 (-1.78%) | 806,140 |
| 18 Jan 2018 | USD | 39.92 | 40.4 | 38.83 | 39.43 | 39.43 | +1.16 (+3.03%) | 865,666 |
| 17 Jan 2018 | USD | 37.31 | 38.57 | 36.99 | 38.27 | 38.27 | +1.26 (+3.40%) | 758,894 |
| 16 Jan 2018 | USD | 36.53 | 37.06 | 36.4 | 37.01 | 37.01 | +0.58 (+1.59%) | 665,087 |
| 15 Jan 2018 | USD | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 36.65 | 36.88 | 36.2 | 36.43 | 36.43 | -0.11 (-0.30%) | 323,322 |
| 11 Jan 2018 | USD | 36.23 | 36.57 | 35.82 | 36.54 | 36.54 | +0.31 (+0.86%) | 439,961 |
