| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 53.5 | 54.0933 | 51.92 | 52.74 | 52.74 | -1.48 (-2.73%) | 1,493,130 |
| 13 Feb 2018 | USD | 53.6 | 54.355 | 53.14 | 54.22 | 54.22 | +0.5 (+0.93%) | 1,199,498 |
| 12 Feb 2018 | USD | 53.86 | 54.19 | 51.32 | 53.72 | 53.72 | +0.1 (+0.19%) | 1,953,598 |
| 9 Feb 2018 | USD | 53.05 | 53.99 | 51.16 | 53.62 | 53.62 | +1.08 (+2.06%) | 1,427,841 |
| 8 Feb 2018 | USD | 55.31 | 56.3899 | 52.45 | 52.54 | 52.54 | -2.93 (-5.28%) | 1,507,289 |
| 7 Feb 2018 | USD | 55.58 | 56.59 | 55.0164 | 55.47 | 55.47 | -0.27 (-0.48%) | 698,885 |
| 6 Feb 2018 | USD | 55 | 56.05 | 54.47 | 55.74 | 55.74 | 0.0 (0.0%) | 1,386,128 |
| 5 Feb 2018 | USD | 56.72 | 57.49 | 55.52 | 55.74 | 55.74 | -1.23 (-2.16%) | 894,191 |
| 2 Feb 2018 | USD | 56.51 | 57.14 | 56.1 | 56.97 | 56.97 | +0.04 (+0.07%) | 807,964 |
| 1 Feb 2018 | USD | 57.57 | 58.315 | 56.665 | 56.93 | 56.93 | -0.76 (-1.32%) | 735,823 |
| 31 Jan 2018 | USD | 56.26 | 57.95 | 56.06 | 57.69 | 57.69 | +1.76 (+3.15%) | 874,605 |
| 30 Jan 2018 | USD | 55.99 | 56.32 | 55.52 | 55.93 | 55.93 | -0.41 (-0.73%) | 721,549 |
| 29 Jan 2018 | USD | 58.58 | 58.6292 | 56.34 | 56.34 | 56.34 | -2.48 (-4.22%) | 944,770 |
| 26 Jan 2018 | USD | 57.81 | 58.84 | 57.0279 | 58.82 | 58.82 | +1 (+1.73%) | 941,785 |
| 25 Jan 2018 | USD | 56.85 | 58.12 | 56.703 | 57.82 | 57.82 | +0.99 (+1.74%) | 1,131,329 |
| 24 Jan 2018 | USD | 57.18 | 57.52 | 56.37 | 56.83 | 56.83 | -0.19 (-0.33%) | 652,548 |
| 23 Jan 2018 | USD | 56.06 | 57.98 | 55.8901 | 57.02 | 57.02 | +1.26 (+2.26%) | 1,118,799 |
| 22 Jan 2018 | USD | 55.65 | 56.11 | 55.5 | 55.76 | 55.76 | +0.34 (+0.61%) | 1,233,953 |
| 19 Jan 2018 | USD | 55.27 | 55.74 | 55.06 | 55.42 | 55.42 | +0.32 (+0.58%) | 1,049,988 |
| 18 Jan 2018 | USD | 55.48 | 55.82 | 54.95 | 55.1 | 55.1 | -0.72 (-1.29%) | 985,589 |
| 17 Jan 2018 | USD | 56 | 56.6 | 54.851 | 55.82 | 55.82 | -0.18 (-0.32%) | 1,267,559 |
| 16 Jan 2018 | USD | 55.67 | 57.405 | 55.26 | 56 | 56 | +0.74 (+1.34%) | 1,593,242 |
| 15 Jan 2018 | USD | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 55.91 | 56.0276 | 53.96 | 55.26 | 55.26 | -0.81 (-1.44%) | 3,241,162 |
| 11 Jan 2018 | USD | 57.14 | 57.185 | 55.58 | 56.07 | 56.07 | -1.04 (-1.82%) | 2,093,155 |
| 10 Jan 2018 | USD | 58.61 | 58.61 | 56.64 | 57.11 | 57.11 | -1.63 (-2.77%) | 1,391,449 |
| 9 Jan 2018 | USD | 59.2 | 59.24 | 58.64 | 58.74 | 58.74 | -0.33 (-0.56%) | 764,265 |
| 8 Jan 2018 | USD | 58.16 | 59.28 | 58.112 | 59.07 | 59.07 | +0.82 (+1.41%) | 493,402 |
| 5 Jan 2018 | USD | 58.61 | 58.975 | 57.97 | 58.25 | 58.25 | -0.19 (-0.33%) | 805,309 |
| 4 Jan 2018 | USD | 58.8 | 59.47 | 57.81 | 58.44 | 58.44 | -0.25 (-0.43%) | 872,596 |
