| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 49.4 | 49.69 | 48.78 | 49.16 | 49.16 | -0.14 (-0.28%) | 509,557 |
| 20 Feb 2018 | USD | 48 | 49.38 | 47.65 | 49.3 | 49.3 | +1.4 (+2.92%) | 1,122,940 |
| 19 Feb 2018 | USD | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 48.49 | 48.49 | 47.33 | 47.9 | 47.9 | -0.95 (-1.94%) | 794,692 |
| 15 Feb 2018 | USD | 46.52 | 48.88 | 45.96 | 48.85 | 48.85 | +3.5 (+7.72%) | 1,909,559 |
| 14 Feb 2018 | USD | 44.91 | 45.49 | 44.14 | 45.35 | 45.35 | +0.67 (+1.50%) | 789,563 |
| 13 Feb 2018 | USD | 43.6 | 44.69 | 43.57 | 44.68 | 44.68 | +1.12 (+2.57%) | 423,626 |
| 12 Feb 2018 | USD | 44.39 | 44.59 | 43.26 | 43.56 | 43.56 | -0.49 (-1.11%) | 406,503 |
| 9 Feb 2018 | USD | 42.63 | 44.45 | 42 | 44.05 | 44.05 | +1.81 (+4.29%) | 765,303 |
| 8 Feb 2018 | USD | 42.05 | 42.79 | 41.94 | 42.24 | 42.24 | +0.37 (+0.88%) | 750,932 |
| 7 Feb 2018 | USD | 42 | 42.92 | 41.5535 | 41.87 | 41.87 | -0.13 (-0.31%) | 327,452 |
| 6 Feb 2018 | USD | 42 | 43.16 | 41.64 | 42 | 42 | -0.83 (-1.94%) | 502,501 |
| 5 Feb 2018 | USD | 43.67 | 44.46 | 42.75 | 42.83 | 42.83 | -1.42 (-3.21%) | 618,040 |
| 2 Feb 2018 | USD | 43.96 | 44.27 | 43.07 | 44.25 | 44.25 | +0.22 (+0.50%) | 482,796 |
| 1 Feb 2018 | USD | 43.08 | 44.19 | 43.08 | 44.03 | 44.03 | +0.75 (+1.73%) | 365,904 |
| 31 Jan 2018 | USD | 42.62 | 43.9 | 42.3758 | 43.28 | 43.28 | +0.66 (+1.55%) | 307,272 |
| 30 Jan 2018 | USD | 43.24 | 43.47 | 42.5 | 42.62 | 42.62 | -0.93 (-2.14%) | 288,251 |
| 29 Jan 2018 | USD | 43.15 | 43.79 | 43.11 | 43.55 | 43.55 | +0.06 (+0.14%) | 389,699 |
| 26 Jan 2018 | USD | 43.9 | 43.99 | 43.2638 | 43.49 | 43.49 | -0.13 (-0.30%) | 340,675 |
| 25 Jan 2018 | USD | 43.98 | 44.059 | 43.52 | 43.62 | 43.62 | -0.13 (-0.30%) | 158,695 |
| 24 Jan 2018 | USD | 43.5 | 44.3 | 43.32 | 43.75 | 43.75 | +0.52 (+1.20%) | 282,059 |
| 23 Jan 2018 | USD | 43.35 | 43.4 | 42.56 | 43.23 | 43.23 | -0.12 (-0.28%) | 373,273 |
| 22 Jan 2018 | USD | 42.65 | 43.76 | 42.6 | 43.35 | 43.35 | +0.51 (+1.19%) | 445,178 |
| 19 Jan 2018 | USD | 42.66 | 43.01 | 42.61 | 42.84 | 42.84 | +0.35 (+0.82%) | 326,421 |
| 18 Jan 2018 | USD | 41.81 | 42.77 | 41.81 | 42.49 | 42.49 | +0.58 (+1.38%) | 372,869 |
| 17 Jan 2018 | USD | 42.5 | 42.57 | 41.7 | 41.91 | 41.91 | -0.48 (-1.13%) | 478,449 |
| 16 Jan 2018 | USD | 43.67 | 43.75 | 42.35 | 42.39 | 42.39 | -1.03 (-2.37%) | 417,101 |
| 15 Jan 2018 | USD | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 43.42 | 43.62 | 43.01 | 43.42 | 43.42 | +0.12 (+0.28%) | 338,255 |
| 11 Jan 2018 | USD | 42.74 | 43.45 | 42.6 | 43.3 | 43.3 | +0.67 (+1.57%) | 468,624 |
