| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 53.005 | 53.31 | 52.8822 | 53.1377 | 53.1377 | +0.398 (+0.75%) | 11,518 |
| 6 Feb 2018 | USD | 50.85 | 52.74 | 50.72 | 52.74 | 52.74 | +0.697 (+1.34%) | 18,122 |
| 5 Feb 2018 | USD | 53.94 | 54.12 | 52.0427 | 52.0427 | 52.0427 | -2.102 (-3.88%) | 17,001 |
| 2 Feb 2018 | USD | 54.73 | 54.797 | 54.0979 | 54.145 | 54.145 | -1.151 (-2.08%) | 11,995 |
| 1 Feb 2018 | USD | 55.29 | 55.4 | 55.14 | 55.296 | 55.296 | -0.004 (-0.01%) | 5,890 |
| 31 Jan 2018 | USD | 55.15 | 55.3 | 55.0946 | 55.3 | 55.3 | -0.06 (-0.11%) | 1,602 |
| 30 Jan 2018 | USD | 55.475 | 55.63 | 55.24 | 55.36 | 55.36 | -0.63 (-1.13%) | 5,682 |
| 29 Jan 2018 | USD | 56.31 | 56.31 | 55.958 | 55.99 | 55.99 | -0.208 (-0.37%) | 3,756 |
| 26 Jan 2018 | USD | 56 | 56.198 | 55.88 | 56.198 | 56.198 | +0.558 (+1.00%) | 7,589 |
| 25 Jan 2018 | USD | 56.04 | 56.04 | 55.64 | 55.64 | 55.64 | -0.09 (-0.16%) | 3,506 |
| 24 Jan 2018 | USD | 55.78 | 55.9 | 55.4901 | 55.73 | 55.73 | +0.03 (+0.05%) | 13,905 |
| 23 Jan 2018 | USD | 55.6035 | 55.79 | 55.6035 | 55.7 | 55.7 | +0.25 (+0.45%) | 16,456 |
| 22 Jan 2018 | USD | 54.91 | 55.46 | 54.91 | 55.45 | 55.45 | +0.36 (+0.65%) | 5,990 |
| 19 Jan 2018 | USD | 55.12 | 55.12 | 54.955 | 55.09 | 55.09 | +0.233 (+0.42%) | 4,254 |
| 18 Jan 2018 | USD | 54.85 | 54.95 | 54.79 | 54.8572 | 54.8572 | -0.173 (-0.31%) | 4,465 |
| 17 Jan 2018 | USD | 54.6 | 55.055 | 54.6 | 55.03 | 55.03 | +0.46 (+0.84%) | 2,001 |
| 16 Jan 2018 | USD | 55.13 | 55.13 | 54.39 | 54.57 | 54.57 | -0.205 (-0.37%) | 6,520 |
| 15 Jan 2018 | USD | 54.775 | 54.775 | 54.775 | 54.775 | 54.775 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 54.7 | 54.775 | 54.655 | 54.775 | 54.775 | +0.385 (+0.71%) | 4,001 |
| 11 Jan 2018 | USD | 54.3 | 54.42 | 54.19 | 54.39 | 54.39 | +0.438 (+0.81%) | 2,644 |
| 10 Jan 2018 | USD | 53.97 | 54.07 | 53.9522 | 53.9522 | 53.9522 | -0.268 (-0.49%) | 3,531 |
| 9 Jan 2018 | USD | 54.28 | 54.3399 | 54.22 | 54.22 | 54.22 | +0.21 (+0.39%) | 2,733 |
| 8 Jan 2018 | USD | 54.08 | 54.11 | 53.83 | 54.01 | 54.01 | +0.14 (+0.26%) | 13,803 |
| 5 Jan 2018 | USD | 53.7304 | 53.9 | 53.7304 | 53.87 | 53.87 | +0.211 (+0.39%) | 5,010 |
| 4 Jan 2018 | USD | 53.6 | 53.69 | 53.535 | 53.6591 | 53.6591 | +0.189 (+0.35%) | 4,710 |
| 3 Jan 2018 | USD | 53.43 | 53.515 | 53.35 | 53.47 | 53.47 | +0.351 (+0.66%) | 5,060 |
| 2 Jan 2018 | USD | 53.15 | 53.15 | 53.05 | 53.1192 | 53.1192 | +0.117 (+0.22%) | 4,555 |
| 1 Jan 2018 | USD | 53.0026 | 53.0026 | 53.0026 | 53.0026 | 53.0026 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 53.29 | 53.29 | 52.899 | 53.0026 | 53.0026 | -0.009 (-0.02%) | 6,804 |
| 28 Dec 2017 | USD | 52.95 | 53.03 | 52.916 | 53.012 | 53.012 | +0.155 (+0.29%) | 5,239 |
