| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | USD | 68.92 | 69.2 | 67.74 | 68.31 | 54.648 | -1.27 (-1.83%) | 942,399 |
| 19 Feb 2018 | USD | 69.58 | 69.58 | 69.58 | 69.58 | 55.664 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 68.62 | 69.77 | 68.37 | 69.58 | 55.664 | +0.77 (+1.12%) | 722,136 |
| 15 Feb 2018 | USD | 67.55 | 68.84 | 66.21 | 68.81 | 55.048 | +1.47 (+2.18%) | 892,307 |
| 14 Feb 2018 | USD | 66.27 | 67.45 | 65.93 | 67.34 | 53.872 | +0.46 (+0.69%) | 819,710 |
| 13 Feb 2018 | USD | 66.15 | 67.0393 | 65.83 | 66.88 | 53.504 | +0.64 (+0.97%) | 648,654 |
| 12 Feb 2018 | USD | 65.78 | 66.83 | 65.39 | 66.24 | 52.992 | +0.87 (+1.33%) | 982,369 |
| 9 Feb 2018 | USD | 63.84 | 65.89 | 63.495 | 65.37 | 52.296 | +2.04 (+3.22%) | 1,186,025 |
| 8 Feb 2018 | USD | 65.07 | 65.36 | 63.27 | 63.33 | 50.664 | -1.75 (-2.69%) | 1,105,865 |
| 7 Feb 2018 | USD | 64.65 | 66.67 | 64.65 | 65.08 | 52.064 | +0.07 (+0.11%) | 1,204,450 |
| 6 Feb 2018 | USD | 63.22 | 65.22 | 62.8238 | 65.01 | 52.008 | +0.37 (+0.57%) | 1,582,291 |
| 5 Feb 2018 | USD | 67 | 67.25 | 64.51 | 64.64 | 51.712 | -2.36 (-3.52%) | 1,264,164 |
| 2 Feb 2018 | USD | 68.71 | 68.73 | 66.941 | 67 | 53.6 | -1.78 (-2.59%) | 834,179 |
| 1 Feb 2018 | USD | 69.01 | 69.45 | 68.38 | 68.78 | 55.024 | -0.52 (-0.75%) | 835,280 |
| 31 Jan 2018 | USD | 68.54 | 69.63 | 68.44 | 69.3 | 55.44 | +0.65 (+0.95%) | 2,808,684 |
| 30 Jan 2018 | USD | 68.67 | 69.26 | 68.42 | 68.65 | 54.92 | +0.09 (+0.13%) | 748,316 |
| 29 Jan 2018 | USD | 69.52 | 69.9028 | 68.54 | 68.56 | 54.848 | -1.02 (-1.47%) | 831,530 |
| 26 Jan 2018 | USD | 68.5 | 69.6 | 68.23 | 69.58 | 55.664 | +0.93 (+1.35%) | 692,987 |
| 25 Jan 2018 | USD | 68.75 | 69.53 | 68.45 | 68.65 | 54.92 | -0.19 (-0.28%) | 727,454 |
| 24 Jan 2018 | USD | 69.25 | 69.44 | 68.48 | 68.84 | 55.072 | +0.22 (+0.32%) | 875,580 |
| 23 Jan 2018 | USD | 67.68 | 68.93 | 67.3813 | 68.62 | 54.896 | +0.98 (+1.45%) | 845,089 |
| 22 Jan 2018 | USD | 67.57 | 67.71 | 67.07 | 67.64 | 54.112 | +0.14 (+0.21%) | 771,822 |
| 19 Jan 2018 | USD | 67.94 | 68.27 | 67.37 | 67.5 | 54 | -0.15 (-0.22%) | 831,094 |
| 18 Jan 2018 | USD | 68.2 | 68.54 | 67.15 | 67.65 | 54.12 | -0.57 (-0.84%) | 755,517 |
| 17 Jan 2018 | USD | 67.17 | 68.85 | 67.06 | 68.22 | 54.576 | +1.82 (+2.74%) | 1,099,206 |
| 16 Jan 2018 | USD | 66.12 | 66.89 | 66.06 | 66.4 | 53.12 | +0.35 (+0.53%) | 968,931 |
| 15 Jan 2018 | USD | 66.05 | 66.05 | 66.05 | 66.05 | 52.84 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 66.78 | 66.78 | 65.9 | 66.05 | 52.84 | -0.56 (-0.84%) | 1,703,766 |
| 11 Jan 2018 | USD | 67.69 | 68.13 | 66.41 | 66.61 | 53.288 | -1.28 (-1.89%) | 1,479,999 |
| 10 Jan 2018 | USD | 67.53 | 67.97 | 67.1831 | 67.89 | 54.312 | +0.44 (+0.65%) | 975,802 |
