| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 77.46 | 77.9374 | 76.8 | 76.8 | 76.8 | -0.43 (-0.56%) | 54,726 |
| 20 Feb 2018 | USD | 77.41 | 77.72 | 77.1 | 77.23 | 77.23 | +0.01 (+0.01%) | 59,294 |
| 19 Feb 2018 | USD | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 77.07 | 77.64 | 77 | 77.22 | 77.22 | +0.2 (+0.26%) | 94,385 |
| 15 Feb 2018 | USD | 76.88 | 77.02 | 76.2995 | 77.02 | 77.02 | +0.45 (+0.59%) | 53,847 |
| 14 Feb 2018 | USD | 74.81 | 76.57 | 74.77 | 76.57 | 76.57 | +1.07 (+1.42%) | 78,660 |
| 13 Feb 2018 | USD | 75.1 | 75.57 | 75.016 | 75.5 | 75.5 | -0.1 (-0.13%) | 103,488 |
| 12 Feb 2018 | USD | 74.98 | 75.68 | 74.8 | 75.6 | 75.6 | +1.03 (+1.38%) | 91,270 |
| 9 Feb 2018 | USD | 74.62 | 74.7892 | 72.8 | 74.57 | 74.57 | +0.33 (+0.44%) | 262,585 |
| 8 Feb 2018 | USD | 76.23 | 76.23 | 74.2 | 74.24 | 74.24 | -1.86 (-2.44%) | 110,376 |
| 7 Feb 2018 | USD | 76.37 | 76.87 | 76.03 | 76.1 | 76.1 | -0.86 (-1.12%) | 83,254 |
| 6 Feb 2018 | USD | 75.07 | 77.0893 | 74.82 | 76.96 | 76.96 | +1.35 (+1.79%) | 123,278 |
| 5 Feb 2018 | USD | 77.8 | 78.065 | 75.516 | 75.61 | 75.61 | -3.51 (-4.44%) | 185,139 |
| 2 Feb 2018 | USD | 79.92 | 79.92 | 79.085 | 79.12 | 79.12 | -1.62 (-2.01%) | 111,022 |
| 1 Feb 2018 | USD | 80.3 | 80.83 | 80.2477 | 80.74 | 80.74 | +0.61 (+0.76%) | 86,021 |
| 31 Jan 2018 | USD | 80.45 | 80.4799 | 79.9001 | 80.13 | 80.13 | +0.13 (+0.16%) | 80,030 |
| 30 Jan 2018 | USD | 80.4 | 80.4 | 79.8601 | 80 | 80 | -0.8 (-0.99%) | 66,983 |
| 29 Jan 2018 | USD | 80.97 | 81.02 | 80.64 | 80.8 | 80.8 | -0.75 (-0.92%) | 94,052 |
| 26 Jan 2018 | USD | 81.34 | 81.62 | 81.2348 | 81.55 | 81.55 | +0.73 (+0.90%) | 59,394 |
| 25 Jan 2018 | USD | 81.51 | 81.51 | 80.68 | 80.82 | 80.82 | -0.18 (-0.22%) | 214,258 |
| 24 Jan 2018 | USD | 81.16 | 81.305 | 80.788 | 81 | 81 | +0.31 (+0.38%) | 78,153 |
| 23 Jan 2018 | USD | 80.53 | 80.75 | 80.471 | 80.69 | 80.69 | +0.16 (+0.20%) | 75,905 |
| 22 Jan 2018 | USD | 80.17 | 80.61 | 80.13 | 80.53 | 80.53 | +0.4 (+0.50%) | 70,114 |
| 19 Jan 2018 | USD | 80.11 | 80.15 | 79.9273 | 80.13 | 80.13 | +0.43 (+0.54%) | 86,232 |
| 18 Jan 2018 | USD | 79.54 | 79.75 | 79.4 | 79.7 | 79.7 | -0.16 (-0.20%) | 298,173 |
| 17 Jan 2018 | USD | 79.65 | 80.282 | 79.54 | 79.86 | 79.86 | +0.27 (+0.34%) | 80,355 |
| 16 Jan 2018 | USD | 79.95 | 79.97 | 79.48 | 79.59 | 79.59 | -0.37 (-0.46%) | 113,643 |
| 15 Jan 2018 | USD | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 79.44 | 79.96 | 79.39 | 79.96 | 79.96 | +0.87 (+1.10%) | 132,811 |
| 11 Jan 2018 | USD | 78.87 | 79.09 | 78.808 | 79.09 | 79.09 | +0.41 (+0.52%) | 306,445 |
