| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 51.98 | 52.64 | 51.42 | 51.55 | 51.55 | -0.73 (-1.40%) | 2,645,886 |
| 6 Feb 2018 | USD | 48.86 | 52.67 | 48.25 | 52.28 | 52.28 | +1.93 (+3.83%) | 6,042,799 |
| 5 Feb 2018 | USD | 51.8 | 53.29 | 49.87 | 50.35 | 50.35 | -2.22 (-4.22%) | 3,644,048 |
| 2 Feb 2018 | USD | 53.85 | 54.31 | 52.385 | 52.57 | 52.57 | -1.53 (-2.83%) | 2,166,744 |
| 1 Feb 2018 | USD | 52.38 | 54.16 | 52.36 | 54.1 | 54.1 | +1.4 (+2.66%) | 2,991,179 |
| 31 Jan 2018 | USD | 52.5 | 53.19 | 52.27 | 52.7 | 52.7 | +0.35 (+0.67%) | 2,455,956 |
| 30 Jan 2018 | USD | 52.55 | 53 | 52.17 | 52.35 | 52.35 | -0.27 (-0.51%) | 2,181,218 |
| 29 Jan 2018 | USD | 53.57 | 54.07 | 52.51 | 52.62 | 52.62 | -0.87 (-1.63%) | 3,510,681 |
| 26 Jan 2018 | USD | 52.3 | 53.6 | 51.51 | 53.49 | 53.49 | -0.72 (-1.33%) | 4,442,137 |
| 25 Jan 2018 | USD | 54.88 | 55.355 | 53.655 | 54.21 | 54.21 | -0.98 (-1.78%) | 4,274,775 |
| 24 Jan 2018 | USD | 55.32 | 55.51 | 54.26 | 55.19 | 55.19 | +0.23 (+0.42%) | 2,612,700 |
| 23 Jan 2018 | USD | 55.09 | 56 | 54.53 | 54.96 | 54.96 | -0.02 (-0.04%) | 2,984,347 |
| 22 Jan 2018 | USD | 54.15 | 55.01 | 53.95 | 54.98 | 54.98 | +0.7 (+1.29%) | 1,690,052 |
| 19 Jan 2018 | USD | 53.76 | 54.29 | 53.65 | 54.28 | 54.28 | +0.63 (+1.17%) | 2,206,964 |
| 18 Jan 2018 | USD | 54.15 | 54.19 | 53.59 | 53.65 | 53.65 | -0.35 (-0.65%) | 2,552,091 |
| 17 Jan 2018 | USD | 53.96 | 54.23 | 53.28 | 54 | 54 | +0.33 (+0.61%) | 1,439,938 |
| 16 Jan 2018 | USD | 54.41 | 54.97 | 53.38 | 53.67 | 53.67 | -0.27 (-0.50%) | 1,817,853 |
| 15 Jan 2018 | USD | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 53.35 | 54 | 53.105 | 53.94 | 53.94 | +0.98 (+1.85%) | 1,672,483 |
| 11 Jan 2018 | USD | 53 | 53.145 | 52.28 | 52.96 | 52.96 | +0.27 (+0.51%) | 1,519,676 |
| 10 Jan 2018 | USD | 52.57 | 53.65 | 52.52 | 52.69 | 52.69 | +0.22 (+0.42%) | 2,061,178 |
| 9 Jan 2018 | USD | 51.95 | 52.795 | 51.79 | 52.47 | 52.47 | +0.7 (+1.35%) | 1,786,438 |
| 8 Jan 2018 | USD | 51.48 | 51.945 | 51.38 | 51.77 | 51.77 | +0.3 (+0.58%) | 1,579,536 |
| 5 Jan 2018 | USD | 51.46 | 51.72 | 50.96 | 51.47 | 51.47 | +0.17 (+0.33%) | 2,309,077 |
| 4 Jan 2018 | USD | 51.01 | 52.185 | 51.01 | 51.3 | 51.3 | +0.68 (+1.34%) | 2,819,667 |
| 3 Jan 2018 | USD | 50.75 | 51.21 | 50.25 | 50.62 | 50.62 | +0.8 (+1.61%) | 3,124,287 |
| 2 Jan 2018 | USD | 50.16 | 50.16 | 49.4105 | 49.82 | 49.82 | +0.25 (+0.50%) | 2,150,848 |
| 1 Jan 2018 | USD | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 49.71 | 49.93 | 49.44 | 49.57 | 49.57 | -0.11 (-0.22%) | 1,590,023 |
| 28 Dec 2017 | USD | 49.58 | 49.73 | 49.31 | 49.68 | 49.68 | +0.19 (+0.38%) | 1,209,320 |
