| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2018 | USD | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 48.75 | 49.22 | 47.91 | 48.84 | 48.84 | -0.07 (-0.14%) | 2,675,730 |
| 15 Feb 2018 | USD | 50.88 | 51.9899 | 48.24 | 48.91 | 48.91 | -0.1 (-0.20%) | 3,021,399 |
| 14 Feb 2018 | USD | 47.03 | 49.405 | 46.95 | 49.01 | 49.01 | +1.37 (+2.88%) | 1,952,893 |
| 13 Feb 2018 | USD | 47.47 | 48.23 | 47.23 | 47.64 | 47.64 | -0.1 (-0.21%) | 1,600,774 |
| 12 Feb 2018 | USD | 47 | 48.16 | 46.6515 | 47.74 | 47.74 | +1.28 (+2.76%) | 1,324,971 |
| 9 Feb 2018 | USD | 45.47 | 46.85 | 44 | 46.46 | 46.46 | +1.69 (+3.77%) | 2,141,530 |
| 8 Feb 2018 | USD | 48.34 | 48.719 | 44.7 | 44.77 | 44.77 | -3.5 (-7.25%) | 3,054,014 |
| 7 Feb 2018 | USD | 47.51 | 49.49 | 47.22 | 48.27 | 48.27 | +0.38 (+0.79%) | 1,938,857 |
| 6 Feb 2018 | USD | 44.03 | 48.71 | 43.32 | 47.89 | 47.89 | +1.01 (+2.15%) | 2,919,865 |
| 5 Feb 2018 | USD | 48.35 | 49.39 | 46.51 | 46.88 | 46.88 | -2.34 (-4.75%) | 1,962,340 |
| 2 Feb 2018 | USD | 51.19 | 51.47 | 48.71 | 49.22 | 49.22 | -2.4 (-4.65%) | 1,801,264 |
| 1 Feb 2018 | USD | 51.33 | 52.35 | 51.33 | 51.62 | 51.62 | 0.0 (0.0%) | 1,207,568 |
| 31 Jan 2018 | USD | 52.2 | 52.689 | 51.02 | 51.62 | 51.62 | -0.48 (-0.92%) | 1,789,572 |
| 30 Jan 2018 | USD | 52.75 | 52.91 | 52.07 | 52.1 | 52.1 | -1.49 (-2.78%) | 1,290,522 |
| 29 Jan 2018 | USD | 53.17 | 54.11 | 52.82 | 53.59 | 53.59 | +0.16 (+0.30%) | 1,304,203 |
| 26 Jan 2018 | USD | 53.11 | 53.485 | 51.63 | 53.43 | 53.43 | +0.64 (+1.21%) | 1,420,733 |
| 25 Jan 2018 | USD | 53.63 | 54.089 | 52.43 | 52.79 | 52.79 | -0.2 (-0.38%) | 1,591,313 |
| 24 Jan 2018 | USD | 54 | 54.095 | 52.23 | 52.99 | 52.99 | -0.78 (-1.45%) | 1,891,254 |
| 23 Jan 2018 | USD | 54.4 | 54.55 | 53.18 | 53.77 | 53.77 | -0.72 (-1.32%) | 1,182,286 |
| 22 Jan 2018 | USD | 53.89 | 54.62 | 53.59 | 54.49 | 54.49 | +0.47 (+0.87%) | 1,575,109 |
| 19 Jan 2018 | USD | 52 | 54.15 | 51.685 | 54.02 | 54.02 | +2.42 (+4.69%) | 1,626,829 |
| 18 Jan 2018 | USD | 51.68 | 52.17 | 51.34 | 51.6 | 51.6 | -0.64 (-1.23%) | 1,228,933 |
| 17 Jan 2018 | USD | 51.5 | 52.85 | 51.49 | 52.24 | 52.24 | +1.24 (+2.43%) | 1,406,791 |
| 16 Jan 2018 | USD | 52.52 | 52.96 | 50.74 | 51 | 51 | -1.47 (-2.80%) | 1,639,461 |
| 15 Jan 2018 | USD | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 52.91 | 53.15 | 52 | 52.47 | 52.47 | -0.52 (-0.98%) | 872,489 |
| 11 Jan 2018 | USD | 51.26 | 53.07 | 50.93 | 52.99 | 52.99 | +1.79 (+3.50%) | 1,486,080 |
| 10 Jan 2018 | USD | 50.17 | 51.25 | 49.32 | 51.2 | 51.2 | +0.9 (+1.79%) | 1,621,065 |
| 9 Jan 2018 | USD | 51 | 51.54 | 50.16 | 50.3 | 50.3 | -0.59 (-1.16%) | 2,001,494 |
