| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | USD | 75.26 | 76.15 | 73.42 | 74.07 | 74.07 | -1.38 (-1.83%) | 4,126,454 |
| 28 Feb 2018 | USD | 80 | 80.5 | 75.41 | 75.45 | 75.45 | -3.19 (-4.06%) | 6,889,836 |
| 27 Feb 2018 | USD | 77.57 | 79.65 | 76.56 | 78.64 | 78.64 | +1 (+1.29%) | 5,105,971 |
| 26 Feb 2018 | USD | 77.45 | 77.95 | 76.755 | 77.64 | 77.64 | +0.64 (+0.83%) | 3,987,129 |
| 23 Feb 2018 | USD | 75.33 | 77.12 | 74.77 | 77 | 77 | +2.28 (+3.05%) | 3,652,324 |
| 22 Feb 2018 | USD | 75.72 | 76.5 | 74.36 | 74.72 | 74.72 | -1.11 (-1.46%) | 2,396,171 |
| 21 Feb 2018 | USD | 76.05 | 77.19 | 75.82 | 75.83 | 75.83 | -0.22 (-0.29%) | 3,080,191 |
| 20 Feb 2018 | USD | 74.58 | 76.33 | 74.14 | 76.05 | 76.05 | +0.82 (+1.09%) | 3,922,779 |
| 19 Feb 2018 | USD | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 74.19 | 75.64 | 74.11 | 75.23 | 75.23 | +1.16 (+1.57%) | 2,970,392 |
| 15 Feb 2018 | USD | 75.19 | 75.7 | 74.07 | 74.07 | 74.07 | -0.86 (-1.15%) | 3,235,968 |
| 14 Feb 2018 | USD | 73.13 | 75.08 | 72.795 | 74.93 | 74.93 | +1.34 (+1.82%) | 3,863,178 |
| 13 Feb 2018 | USD | 71.94 | 74.054 | 71.41 | 73.59 | 73.59 | +0.7 (+0.96%) | 3,674,491 |
| 12 Feb 2018 | USD | 72.1 | 73.71 | 72.07 | 72.89 | 72.89 | +1.18 (+1.65%) | 3,653,999 |
| 9 Feb 2018 | USD | 73.82 | 74.28 | 68.84 | 71.71 | 71.71 | -1.64 (-2.24%) | 9,262,811 |
| 8 Feb 2018 | USD | 74.73 | 75.938 | 73.29 | 73.35 | 73.35 | -1.6 (-2.13%) | 4,190,399 |
| 7 Feb 2018 | USD | 75.38 | 76.33 | 74.92 | 74.95 | 74.95 | -0.99 (-1.30%) | 3,662,487 |
| 6 Feb 2018 | USD | 73.76 | 76.13 | 72.95 | 75.94 | 75.94 | +1.44 (+1.93%) | 6,303,347 |
| 5 Feb 2018 | USD | 76.58 | 77.5 | 74.5 | 74.5 | 74.5 | -2 (-2.61%) | 4,704,734 |
| 2 Feb 2018 | USD | 77.61 | 78.23 | 76.44 | 76.5 | 76.5 | -1.6 (-2.05%) | 3,414,739 |
| 1 Feb 2018 | USD | 77.03 | 78.43 | 75.8 | 78.1 | 78.1 | -1.08 (-1.36%) | 4,228,024 |
| 31 Jan 2018 | USD | 80 | 80.33 | 78.46 | 79.18 | 79.18 | -0.125 (-0.16%) | 5,098,131 |
| 30 Jan 2018 | USD | 75.49 | 79.8 | 72.57 | 79.305 | 79.305 | -2.615 (-3.19%) | 11,958,136 |
| 29 Jan 2018 | USD | 81.24 | 83.485 | 81 | 81.92 | 81.92 | +0.6 (+0.74%) | 3,413,738 |
| 26 Jan 2018 | USD | 81 | 81.54 | 80.85 | 81.32 | 81.32 | +0.52 (+0.64%) | 3,693,365 |
| 25 Jan 2018 | USD | 81.15 | 81.199 | 80.52 | 80.8 | 80.8 | -0.16 (-0.20%) | 2,281,346 |
| 24 Jan 2018 | USD | 81.48 | 81.99 | 80.84 | 80.96 | 80.96 | -0.19 (-0.23%) | 3,600,715 |
| 23 Jan 2018 | USD | 80.66 | 81.665 | 80.529 | 81.15 | 81.15 | +0.03 (+0.04%) | 2,603,520 |
| 22 Jan 2018 | USD | 80.41 | 81.25 | 79.89 | 81.12 | 81.12 | +0.9 (+1.12%) | 4,546,306 |
| 19 Jan 2018 | USD | 80.27 | 80.7 | 79.61 | 80.22 | 80.22 | +0.22 (+0.28%) | 3,576,247 |
