| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 73.78 | 76.91 | 73.71 | 74.72 | 74.72 | +0.93 (+1.26%) | 213,049 |
| 6 Feb 2018 | USD | 70.58 | 74.22 | 69.971 | 73.79 | 73.79 | +0.95 (+1.30%) | 228,088 |
| 5 Feb 2018 | USD | 71.4 | 76.63 | 71.0315 | 72.84 | 72.84 | -0.13 (-0.18%) | 230,630 |
| 2 Feb 2018 | USD | 74.59 | 75.2 | 71.33 | 72.97 | 72.97 | -2.55 (-3.38%) | 273,428 |
| 1 Feb 2018 | USD | 78.23 | 78.47 | 73.59 | 75.52 | 75.52 | -2.06 (-2.66%) | 274,179 |
| 31 Jan 2018 | USD | 77.99 | 79.91 | 76.21 | 77.58 | 77.58 | -0.52 (-0.67%) | 180,690 |
| 30 Jan 2018 | USD | 77.37 | 80.775 | 77.17 | 78.1 | 78.1 | -4.73 (-5.71%) | 290,782 |
| 29 Jan 2018 | USD | 79.89 | 85.31 | 78.4 | 82.83 | 82.83 | +7.41 (+9.82%) | 296,953 |
| 26 Jan 2018 | USD | 74.02 | 75.755 | 73.36 | 75.42 | 75.42 | -0.32 (-0.42%) | 195,109 |
| 25 Jan 2018 | USD | 75.16 | 76.99 | 75.02 | 75.74 | 75.74 | -0.18 (-0.24%) | 282,950 |
| 24 Jan 2018 | USD | 72.3 | 76.88 | 71.87 | 75.92 | 75.92 | +2.97 (+4.07%) | 256,081 |
| 23 Jan 2018 | USD | 66.29 | 74.17 | 66.29 | 72.95 | 72.95 | +6.7 (+10.11%) | 227,325 |
| 22 Jan 2018 | USD | 65.88 | 66.78 | 65.47 | 66.25 | 66.25 | -0.08 (-0.12%) | 145,700 |
| 19 Jan 2018 | USD | 64.89 | 67.85 | 64.35 | 66.33 | 66.33 | +1.05 (+1.61%) | 179,483 |
| 18 Jan 2018 | USD | 65.1 | 66.15 | 64.26 | 65.28 | 65.28 | -2.39 (-3.53%) | 312,841 |
| 17 Jan 2018 | USD | 67.18 | 68.53 | 66.67 | 67.67 | 67.67 | -1.18 (-1.71%) | 497,763 |
| 16 Jan 2018 | USD | 66.93 | 70.26 | 66.825 | 68.85 | 68.85 | -1.67 (-2.37%) | 343,910 |
| 15 Jan 2018 | USD | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 62.69 | 71.4 | 62.39 | 70.52 | 70.52 | +8.13 (+13.03%) | 307,712 |
| 11 Jan 2018 | USD | 59.91 | 63.07 | 59.54 | 62.39 | 62.39 | +2.16 (+3.59%) | 167,055 |
| 10 Jan 2018 | USD | 62.66 | 62.66 | 59.385 | 60.23 | 60.23 | -2.85 (-4.52%) | 151,600 |
| 9 Jan 2018 | USD | 59.67 | 66.67 | 59.31 | 63.08 | 63.08 | +4.97 (+8.55%) | 257,596 |
| 8 Jan 2018 | USD | 61.07 | 61.33 | 57.2 | 58.11 | 58.11 | +1.16 (+2.04%) | 310,748 |
| 5 Jan 2018 | USD | 61.08 | 61.92 | 55.5 | 56.95 | 56.95 | -2.84 (-4.75%) | 227,151 |
| 4 Jan 2018 | USD | 61.86 | 61.86 | 57.85 | 59.79 | 59.79 | -2.64 (-4.23%) | 164,364 |
| 3 Jan 2018 | USD | 62.91 | 64.52 | 62.08 | 62.43 | 62.43 | -1.32 (-2.07%) | 88,648 |
| 2 Jan 2018 | USD | 63.48 | 66.03 | 63.22 | 63.75 | 63.75 | +0.61 (+0.97%) | 104,567 |
| 1 Jan 2018 | USD | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 61.65 | 64.25 | 61.56 | 63.14 | 63.14 | +0.6 (+0.96%) | 134,357 |
| 28 Dec 2017 | USD | 62.28 | 63.5 | 61.34 | 62.54 | 62.54 | -1.02 (-1.60%) | 186,362 |
