| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | USD | 27.07 | 28.65 | 26.52 | 28.56 | 28.56 | +1.14 (+4.16%) | 671,761 |
| 1 Mar 2018 | USD | 28.91 | 29.15 | 26.85 | 27.42 | 27.42 | -0.97 (-3.42%) | 662,317 |
| 28 Feb 2018 | USD | 30 | 30.5584 | 28.2801 | 28.39 | 28.39 | -1.58 (-5.27%) | 853,591 |
| 27 Feb 2018 | USD | 31.52 | 31.6489 | 29.9 | 29.97 | 29.97 | -1.71 (-5.40%) | 564,411 |
| 26 Feb 2018 | USD | 31.72 | 32.56 | 31.3 | 31.68 | 31.68 | +0.1 (+0.32%) | 519,316 |
| 23 Feb 2018 | USD | 31.31 | 31.8599 | 30.81 | 31.58 | 31.58 | +0.44 (+1.41%) | 296,855 |
| 22 Feb 2018 | USD | 31.73 | 32.59 | 31.07 | 31.14 | 31.14 | -0.48 (-1.52%) | 506,833 |
| 21 Feb 2018 | USD | 31.05 | 31.99 | 31.03 | 31.62 | 31.62 | +0.98 (+3.20%) | 618,026 |
| 20 Feb 2018 | USD | 29.79 | 30.8 | 29.51 | 30.64 | 30.64 | +0.21 (+0.69%) | 863,011 |
| 19 Feb 2018 | USD | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 30.69 | 30.89 | 30.18 | 30.43 | 30.43 | -0.57 (-1.84%) | 445,896 |
| 15 Feb 2018 | USD | 31.13 | 31.76 | 30.05 | 31 | 31 | +0.39 (+1.27%) | 784,607 |
| 14 Feb 2018 | USD | 29.29 | 30.9 | 29.29 | 30.61 | 30.61 | +1.16 (+3.94%) | 544,548 |
| 13 Feb 2018 | USD | 28.83 | 29.9586 | 28.71 | 29.45 | 29.45 | +0.72 (+2.51%) | 728,584 |
| 12 Feb 2018 | USD | 27.18 | 29.2 | 27.18 | 28.73 | 28.73 | +1.69 (+6.25%) | 1,253,245 |
| 9 Feb 2018 | USD | 28.1 | 28.6316 | 25.41 | 27.04 | 27.04 | -0.63 (-2.28%) | 2,126,582 |
| 8 Feb 2018 | USD | 29.8 | 29.99 | 27.66 | 27.67 | 27.67 | -1.04 (-3.62%) | 1,020,759 |
| 7 Feb 2018 | USD | 29.77 | 30.34 | 28.69 | 28.71 | 28.71 | -1.33 (-4.43%) | 811,636 |
| 6 Feb 2018 | USD | 29.15 | 30.59 | 28.9 | 30.04 | 30.04 | +0.01 (+0.03%) | 920,299 |
| 5 Feb 2018 | USD | 31.23 | 32.01 | 30 | 30.03 | 30.03 | -1.69 (-5.33%) | 1,021,332 |
| 2 Feb 2018 | USD | 32.15 | 32.281 | 31.521 | 31.72 | 31.72 | -1 (-3.06%) | 1,284,034 |
| 1 Feb 2018 | USD | 34.56 | 34.56 | 32.69 | 32.72 | 32.72 | -2.07 (-5.95%) | 869,556 |
| 31 Jan 2018 | USD | 35.67 | 35.725 | 34.011 | 34.79 | 34.79 | -0.61 (-1.72%) | 724,443 |
| 30 Jan 2018 | USD | 36.2 | 36.29 | 33.9 | 35.4 | 35.4 | -1.54 (-4.17%) | 1,311,340 |
| 29 Jan 2018 | USD | 38.81 | 38.94 | 36.8504 | 36.94 | 36.94 | -2.18 (-5.57%) | 722,545 |
| 26 Jan 2018 | USD | 39.02 | 39.41 | 38.371 | 39.12 | 39.12 | +0.34 (+0.88%) | 640,839 |
| 25 Jan 2018 | USD | 39.12 | 39.1399 | 38.31 | 38.78 | 38.78 | -0.37 (-0.95%) | 1,034,984 |
| 24 Jan 2018 | USD | 39.25 | 39.39 | 38.4101 | 39.15 | 39.15 | +0.17 (+0.44%) | 782,515 |
| 23 Jan 2018 | USD | 38.74 | 39.54 | 38.04 | 38.98 | 38.98 | +0.41 (+1.06%) | 929,947 |
| 22 Jan 2018 | USD | 37.8 | 38.61 | 37.04 | 38.57 | 38.57 | +0.65 (+1.71%) | 909,388 |
