| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 43.27 | 43.99 | 43.08 | 43.22 | 10.805 | -0.62 (-1.41%) | 82,745 |
| 6 Feb 2018 | USD | 42.66 | 43.84 | 42.57 | 43.84 | 10.96 | +1.46 (+3.45%) | 88,412 |
| 5 Feb 2018 | USD | 44.35 | 44.42 | 42.33 | 42.38 | 10.595 | -2.56 (-5.70%) | 76,644 |
| 2 Feb 2018 | USD | 46.06 | 46.11 | 44.9 | 44.94 | 11.235 | -2.4 (-5.07%) | 42,995 |
| 1 Feb 2018 | USD | 46.85 | 47.38 | 46.85 | 47.34 | 11.835 | +0.24 (+0.51%) | 30,562 |
| 31 Jan 2018 | USD | 47.39 | 47.39 | 46.86 | 47.1 | 11.775 | +0.52 (+1.12%) | 60,218 |
| 30 Jan 2018 | USD | 46.72 | 46.78 | 46.53 | 46.58 | 11.645 | +0.01 (+0.02%) | 26,004 |
| 29 Jan 2018 | USD | 46.5 | 46.67 | 46.42 | 46.57 | 11.6425 | -0.36 (-0.77%) | 31,261 |
| 26 Jan 2018 | USD | 45.56 | 46.93 | 45.54 | 46.93 | 11.7325 | -0.28 (-0.59%) | 37,668 |
| 25 Jan 2018 | USD | 47.82 | 47.9 | 46.9 | 47.21 | 11.8025 | -0.22 (-0.46%) | 57,663 |
| 24 Jan 2018 | USD | 47.49 | 47.49 | 47.13 | 47.43 | 11.8575 | +0.02 (+0.04%) | 31,542 |
| 23 Jan 2018 | USD | 47.38 | 47.47 | 47.13 | 47.41 | 11.8525 | -0.125 (-0.26%) | 43,453 |
| 22 Jan 2018 | USD | 47.283 | 47.55 | 47.2 | 47.535 | 11.8837 | +0.015 (+0.03%) | 60,958 |
| 19 Jan 2018 | USD | 47.59 | 47.6 | 47.29 | 47.52 | 11.88 | +0.255 (+0.54%) | 34,043 |
| 18 Jan 2018 | USD | 47.185 | 47.31 | 47.02 | 47.265 | 11.8163 | -0.105 (-0.22%) | 43,908 |
| 17 Jan 2018 | USD | 47.15 | 47.51 | 47.15 | 47.37 | 11.8425 | +0.37 (+0.79%) | 37,563 |
| 16 Jan 2018 | USD | 47.21 | 47.211 | 46.71 | 47 | 11.75 | -0.1 (-0.21%) | 68,694 |
| 15 Jan 2018 | USD | 47.1 | 47.1 | 47.1 | 47.1 | 11.775 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 46.53 | 47.1 | 46.52 | 47.1 | 11.775 | +0.545 (+1.17%) | 54,677 |
| 11 Jan 2018 | USD | 46.16 | 46.58 | 46.16 | 46.555 | 11.6387 | +0.61 (+1.33%) | 57,097 |
| 10 Jan 2018 | USD | 46.03 | 46.03 | 45.76 | 45.945 | 11.4863 | +0.175 (+0.38%) | 67,325 |
| 9 Jan 2018 | USD | 45.75 | 45.86 | 45.555 | 45.77 | 11.4425 | -0.02 (-0.04%) | 54,550 |
| 8 Jan 2018 | USD | 45.52 | 45.85 | 45.36 | 45.79 | 11.4475 | +0.3 (+0.66%) | 69,370 |
| 5 Jan 2018 | USD | 45.09 | 45.49 | 45.09 | 45.49 | 11.3725 | +0.6 (+1.34%) | 39,699 |
| 4 Jan 2018 | USD | 44.86 | 44.94 | 44.77 | 44.89 | 11.2225 | +1.18 (+2.70%) | 41,257 |
| 3 Jan 2018 | USD | 43.54 | 43.86 | 43.54 | 43.71 | 10.9275 | +0.39 (+0.90%) | 24,225 |
| 2 Jan 2018 | USD | 43.17 | 43.42 | 43.16 | 43.32 | 10.83 | +0.225 (+0.52%) | 23,580 |
| 1 Jan 2018 | USD | 43.095 | 43.095 | 43.095 | 43.095 | 10.7737 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.38 | 43.44 | 43.095 | 43.095 | 10.7737 | -0.415 (-0.95%) | 37,220 |
| 28 Dec 2017 | USD | 43.57 | 43.63 | 43.29 | 43.51 | 10.8775 | +0.03 (+0.07%) | 35,620 |
