| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 42.48 | 43.25 | 41.84 | 41.92 | 41.92 | -0.62 (-1.46%) | 3,431,676 |
| 7 Feb 2018 | USD | 42.55 | 43.49 | 42.36 | 42.54 | 42.54 | +0.01 (+0.02%) | 2,925,422 |
| 6 Feb 2018 | USD | 40.88 | 42.79 | 39.6 | 42.53 | 42.53 | +0.75 (+1.80%) | 3,115,101 |
| 5 Feb 2018 | USD | 43.73 | 44.11 | 41.69 | 41.78 | 41.78 | -2.33 (-5.28%) | 3,483,952 |
| 2 Feb 2018 | USD | 45.5 | 45.51 | 43.9 | 44.11 | 44.11 | -1.7 (-3.71%) | 2,684,419 |
| 1 Feb 2018 | USD | 45.5 | 45.82 | 45.055 | 45.81 | 45.81 | +0.12 (+0.26%) | 2,022,376 |
| 31 Jan 2018 | USD | 45.79 | 46 | 45.271 | 45.69 | 45.69 | +0.03 (+0.07%) | 2,469,049 |
| 30 Jan 2018 | USD | 46.1 | 46.44 | 45.55 | 45.66 | 45.66 | -0.68 (-1.47%) | 2,029,006 |
| 29 Jan 2018 | USD | 46.21 | 46.6 | 45.79 | 46.34 | 46.34 | +0.13 (+0.28%) | 1,398,849 |
| 26 Jan 2018 | USD | 46.01 | 46.24 | 45.66 | 46.21 | 46.21 | +0.4 (+0.87%) | 1,087,216 |
| 25 Jan 2018 | USD | 45.39 | 45.95 | 45.39 | 45.81 | 45.81 | +0.6 (+1.33%) | 1,451,646 |
| 24 Jan 2018 | USD | 45.25 | 45.59 | 44.58 | 45.21 | 45.21 | -0.74 (-1.61%) | 1,803,644 |
| 23 Jan 2018 | USD | 45.68 | 46.03 | 45.53 | 45.95 | 45.95 | +0.22 (+0.48%) | 1,071,660 |
| 22 Jan 2018 | USD | 45.88 | 45.975 | 45.23 | 45.73 | 45.73 | -0.15 (-0.33%) | 1,298,199 |
| 19 Jan 2018 | USD | 45.26 | 45.905 | 45.1 | 45.88 | 45.88 | +0.69 (+1.53%) | 1,502,942 |
| 18 Jan 2018 | USD | 45 | 45.3 | 44.62 | 45.19 | 45.19 | +0.2 (+0.44%) | 1,406,081 |
| 17 Jan 2018 | USD | 44.92 | 45.26 | 44.57 | 44.99 | 44.99 | +0.34 (+0.76%) | 1,640,456 |
| 16 Jan 2018 | USD | 45.18 | 45.515 | 44.59 | 44.65 | 44.65 | -0.24 (-0.53%) | 1,151,159 |
| 15 Jan 2018 | USD | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 45.25 | 45.25 | 44.77 | 44.89 | 44.89 | -0.23 (-0.51%) | 1,176,948 |
| 11 Jan 2018 | USD | 44.41 | 45.165 | 44.25 | 45.12 | 45.12 | +0.85 (+1.92%) | 1,067,460 |
| 10 Jan 2018 | USD | 44.95 | 44.95 | 44.08 | 44.27 | 44.27 | -0.88 (-1.95%) | 2,221,996 |
| 9 Jan 2018 | USD | 44.91 | 45.5 | 44.85 | 45.15 | 45.15 | +0.31 (+0.69%) | 1,654,672 |
| 8 Jan 2018 | USD | 44.27 | 44.91 | 44.22 | 44.84 | 44.84 | +0.57 (+1.29%) | 1,997,982 |
| 5 Jan 2018 | USD | 44.16 | 44.38 | 44.06 | 44.27 | 44.27 | +0.22 (+0.50%) | 1,881,863 |
| 4 Jan 2018 | USD | 44.34 | 44.79 | 44.01 | 44.05 | 44.05 | -0.14 (-0.32%) | 1,582,634 |
| 3 Jan 2018 | USD | 43.75 | 44.23 | 43.52 | 44.19 | 44.19 | +0.37 (+0.84%) | 2,081,866 |
| 2 Jan 2018 | USD | 43.68 | 43.83 | 43.24 | 43.82 | 43.82 | +0.51 (+1.18%) | 1,974,866 |
| 1 Jan 2018 | USD | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 44.13 | 44.13 | 43.31 | 43.31 | 43.31 | -0.64 (-1.46%) | 1,231,223 |
