| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 43.34 | 46.4 | 42.01 | 46.15 | 46.15 | +1.62 (+3.64%) | 655,100 |
| 5 Feb 2018 | USD | 45 | 46.04 | 44.4 | 44.53 | 44.53 | -0.6 (-1.33%) | 663,400 |
| 2 Feb 2018 | USD | 47 | 47.31 | 45 | 45.13 | 45.13 | -2.33 (-4.91%) | 578,800 |
| 1 Feb 2018 | USD | 46.47 | 47.7 | 44.37 | 47.46 | 47.46 | +0.56 (+1.19%) | 764,000 |
| 31 Jan 2018 | USD | 49.09 | 49.35 | 46.68 | 46.9 | 46.9 | -2 (-4.09%) | 660,400 |
| 30 Jan 2018 | USD | 50.49 | 50.49 | 48.87 | 48.9 | 48.9 | -1.74 (-3.44%) | 712,800 |
| 29 Jan 2018 | USD | 49.31 | 51.36 | 49.31 | 50.64 | 50.64 | +1.29 (+2.61%) | 673,200 |
| 26 Jan 2018 | USD | 49 | 49.449 | 48.69 | 49.35 | 49.35 | +0.64 (+1.31%) | 465,300 |
| 25 Jan 2018 | USD | 50 | 50 | 48.6 | 48.71 | 48.71 | -1.15 (-2.31%) | 339,300 |
| 24 Jan 2018 | USD | 50.08 | 50.811 | 49.32 | 49.86 | 49.86 | -0.23 (-0.46%) | 418,100 |
| 23 Jan 2018 | USD | 50.71 | 50.71 | 50.07 | 50.09 | 50.09 | -0.42 (-0.83%) | 306,300 |
| 22 Jan 2018 | USD | 51.48 | 51.48 | 49.83 | 50.51 | 50.51 | -0.49 (-0.96%) | 501,600 |
| 19 Jan 2018 | USD | 49.86 | 51.38 | 49.36 | 51 | 51 | +1.63 (+3.30%) | 1,248,700 |
| 18 Jan 2018 | USD | 49.3 | 50.511 | 49.14 | 49.37 | 49.37 | +0.24 (+0.49%) | 907,600 |
| 17 Jan 2018 | USD | 47.88 | 49.35 | 47.85 | 49.13 | 49.13 | +1.25 (+2.61%) | 593,500 |
| 16 Jan 2018 | USD | 48.69 | 50 | 47.75 | 47.88 | 47.88 | -0.26 (-0.54%) | 1,123,900 |
| 15 Jan 2018 | USD | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 47 | 48.31 | 46.83 | 48.14 | 48.14 | +1.17 (+2.49%) | 667,400 |
| 11 Jan 2018 | USD | 46.35 | 47.41 | 46.29 | 46.97 | 46.97 | +0.72 (+1.56%) | 808,600 |
| 10 Jan 2018 | USD | 46.08 | 46.67 | 45.72 | 46.25 | 46.25 | +0.1 (+0.22%) | 475,900 |
| 9 Jan 2018 | USD | 46.71 | 46.74 | 45.36 | 46.15 | 46.15 | -0.24 (-0.52%) | 756,400 |
| 8 Jan 2018 | USD | 47.14 | 47.25 | 45.911 | 46.39 | 46.39 | +0.28 (+0.61%) | 1,221,200 |
| 5 Jan 2018 | USD | 46.81 | 47.25 | 45.982 | 46.11 | 46.11 | -0.11 (-0.24%) | 1,060,500 |
| 4 Jan 2018 | USD | 44.8 | 46.68 | 44.8 | 46.22 | 46.22 | +1.69 (+3.80%) | 1,038,100 |
| 3 Jan 2018 | USD | 46.17 | 46.812 | 44.1 | 44.53 | 44.53 | -1.59 (-3.45%) | 1,576,000 |
| 2 Jan 2018 | USD | 48.79 | 48.92 | 45.93 | 46.12 | 46.12 | -2.56 (-5.26%) | 1,283,700 |
| 1 Jan 2018 | USD | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 49.65 | 49.86 | 48.37 | 48.68 | 48.68 | -0.91 (-1.84%) | 1,059,500 |
| 28 Dec 2017 | USD | 49 | 49.85 | 48.12 | 49.59 | 49.59 | +0.62 (+1.27%) | 1,190,900 |
| 27 Dec 2017 | USD | 45.53 | 49.62 | 45.53 | 48.97 | 48.97 | +3.62 (+7.98%) | 2,218,100 |
