| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 39.4601 | 39.73 | 39.1499 | 39.16 | 21.1048 | -0.44 (-1.11%) | 3,396,493 |
| 6 Feb 2018 | USD | 38.1 | 39.61 | 37.2201 | 39.6001 | 21.342 | +0.9 (+2.33%) | 4,745,998 |
| 5 Feb 2018 | USD | 39.7099 | 39.8899 | 38.69 | 38.7 | 20.8569 | -1.37 (-3.42%) | 5,570,025 |
| 2 Feb 2018 | USD | 41.4099 | 41.4099 | 40.0501 | 40.0701 | 21.5953 | -1.67 (-4.00%) | 3,318,933 |
| 1 Feb 2018 | USD | 41.7702 | 42.01 | 41.27 | 41.7401 | 22.4953 | -0.13 (-0.31%) | 3,278,669 |
| 31 Jan 2018 | USD | 41.3901 | 41.9401 | 41.2901 | 41.87 | 22.5653 | +0.6 (+1.45%) | 2,694,928 |
| 30 Jan 2018 | USD | 41.1701 | 41.3601 | 40.77 | 41.27 | 22.242 | +0.01 (+0.02%) | 2,480,247 |
| 29 Jan 2018 | USD | 41.7301 | 41.7301 | 41.0101 | 41.26 | 22.2366 | -0.49 (-1.17%) | 3,116,498 |
| 26 Jan 2018 | USD | 42 | 42 | 41.5899 | 41.7501 | 22.5007 | -0.09 (-0.21%) | 2,995,890 |
| 25 Jan 2018 | USD | 42.55 | 42.6101 | 41.7899 | 41.84 | 22.5492 | -0.6 (-1.41%) | 2,562,446 |
| 24 Jan 2018 | USD | 42.5299 | 42.55 | 42.21 | 42.44 | 22.8725 | +0.14 (+0.33%) | 2,487,298 |
| 23 Jan 2018 | USD | 42.3399 | 42.5001 | 41.87 | 42.3001 | 22.7971 | -0.08 (-0.19%) | 3,449,375 |
| 22 Jan 2018 | USD | 42.6801 | 43.01 | 42.1401 | 42.38 | 22.8402 | -0.37 (-0.87%) | 2,135,681 |
| 19 Jan 2018 | USD | 43.0701 | 43.1701 | 42.65 | 42.75 | 23.0396 | -0.18 (-0.42%) | 1,720,605 |
| 18 Jan 2018 | USD | 43.16 | 43.16 | 42.83 | 42.93 | 23.1366 | -0.17 (-0.39%) | 1,274,914 |
| 17 Jan 2018 | USD | 42.8901 | 43.1701 | 42.66 | 43.0999 | 23.2282 | +0.42 (+0.98%) | 1,445,435 |
| 16 Jan 2018 | USD | 42.9099 | 43.0999 | 42.56 | 42.6801 | 23.0019 | -0.07 (-0.16%) | 2,342,198 |
| 15 Jan 2018 | USD | 42.75 | 42.75 | 42.75 | 42.75 | 23.0396 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 42.5299 | 42.8601 | 42.39 | 42.75 | 23.0396 | +0.24 (+0.56%) | 2,348,135 |
| 11 Jan 2018 | USD | 42.2401 | 42.6001 | 41.99 | 42.5101 | 22.9103 | +0.34 (+0.81%) | 2,537,396 |
| 10 Jan 2018 | USD | 43.32 | 43.3601 | 41.34 | 42.1699 | 22.727 | -1.39 (-3.19%) | 4,252,806 |
| 9 Jan 2018 | USD | 43.7301 | 43.9801 | 43.51 | 43.5601 | 23.4762 | +0.02 (+0.05%) | 2,165,369 |
| 8 Jan 2018 | USD | 43.68 | 43.68 | 43.2701 | 43.54 | 23.4654 | -0.11 (-0.25%) | 1,377,709 |
| 5 Jan 2018 | USD | 43.9901 | 44.06 | 43.4699 | 43.6501 | 23.5247 | -0.01 (-0.02%) | 1,328,909 |
| 4 Jan 2018 | USD | 43.5 | 43.7301 | 43.31 | 43.6599 | 23.53 | +0.43 (+0.99%) | 1,603,894 |
| 3 Jan 2018 | USD | 43.0999 | 43.4799 | 43.0601 | 43.2301 | 23.2984 | +0.18 (+0.42%) | 1,641,561 |
| 2 Jan 2018 | USD | 43.54 | 43.6501 | 42.6901 | 43.0501 | 23.2013 | -0.49 (-1.13%) | 1,543,776 |
| 1 Jan 2018 | USD | 43.54 | 43.54 | 43.54 | 43.54 | 23.4654 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 43.7501 | 43.8001 | 43.4501 | 43.54 | 23.4654 | -0.07 (-0.16%) | 1,096,044 |
| 28 Dec 2017 | USD | 43.35 | 43.6401 | 43.13 | 43.6101 | 23.5032 | +0.25 (+0.58%) | 839,243 |
