| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 73.75 | 74.42 | 73.475 | 74.19 | 62.0837 | +0.05 (+0.07%) | 1,788,746 |
| 13 Feb 2018 | USD | 74.09 | 74.75 | 73.8 | 74.14 | 62.0418 | -0.16 (-0.22%) | 3,149,174 |
| 12 Feb 2018 | USD | 72.8 | 74.98 | 72.8 | 74.3 | 62.1757 | +1.85 (+2.55%) | 3,466,852 |
| 9 Feb 2018 | USD | 75.81 | 75.81 | 69.51 | 72.45 | 60.6276 | +3.31 (+4.79%) | 4,139,709 |
| 8 Feb 2018 | USD | 71.71 | 72.3 | 69.03 | 69.14 | 57.8577 | -2.55 (-3.56%) | 2,367,748 |
| 7 Feb 2018 | USD | 71.92 | 73.05 | 71.68 | 71.69 | 59.9916 | -0.42 (-0.58%) | 2,533,280 |
| 6 Feb 2018 | USD | 70.33 | 72.59 | 69.45 | 72.11 | 60.3431 | +0.45 (+0.63%) | 2,852,912 |
| 5 Feb 2018 | USD | 75.04 | 75.415 | 71.65 | 71.66 | 59.9665 | -3.69 (-4.90%) | 1,982,141 |
| 2 Feb 2018 | USD | 75.34 | 76.29 | 75 | 75.35 | 63.0544 | -0.2 (-0.26%) | 1,406,302 |
| 1 Feb 2018 | USD | 75.52 | 76.57 | 75.205 | 75.55 | 63.2218 | -0.47 (-0.62%) | 1,440,479 |
| 31 Jan 2018 | USD | 76.33 | 76.53 | 75.62 | 76.02 | 63.6151 | -0.01 (-0.01%) | 1,287,240 |
| 30 Jan 2018 | USD | 75.9 | 76.43 | 75.63 | 76.03 | 63.6234 | -0.35 (-0.46%) | 1,333,480 |
| 29 Jan 2018 | USD | 76.2 | 76.67 | 76 | 76.38 | 63.9163 | -0.19 (-0.25%) | 1,625,640 |
| 26 Jan 2018 | USD | 75.21 | 76.59 | 74.57 | 76.57 | 64.0753 | +1.76 (+2.35%) | 2,205,243 |
| 25 Jan 2018 | USD | 75.79 | 75.895 | 74.56 | 74.81 | 62.6025 | -0.55 (-0.73%) | 1,440,561 |
| 24 Jan 2018 | USD | 75.48 | 76.68 | 75.06 | 75.36 | 63.0628 | +0.3 (+0.40%) | 1,576,762 |
| 23 Jan 2018 | USD | 74.44 | 75.25 | 73.78 | 75.06 | 62.8117 | +0.86 (+1.16%) | 1,590,969 |
| 22 Jan 2018 | USD | 74.55 | 75.07 | 73.85 | 74.2 | 62.0921 | -0.36 (-0.48%) | 1,364,831 |
| 19 Jan 2018 | USD | 74.63 | 74.945 | 74 | 74.56 | 62.3933 | +0.1 (+0.13%) | 1,811,811 |
| 18 Jan 2018 | USD | 74.86 | 75.24 | 74.25 | 74.46 | 62.3096 | -0.28 (-0.37%) | 864,250 |
| 17 Jan 2018 | USD | 74.47 | 75.24 | 74.02 | 74.74 | 62.5439 | +0.75 (+1.01%) | 1,525,285 |
| 16 Jan 2018 | USD | 74.82 | 75.63 | 73.72 | 73.99 | 61.9163 | -0.48 (-0.64%) | 1,339,444 |
| 15 Jan 2018 | USD | 74.47 | 74.47 | 74.47 | 74.47 | 62.318 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 73.94 | 74.78 | 73.76 | 74.47 | 62.318 | +0.76 (+1.03%) | 1,283,230 |
| 11 Jan 2018 | USD | 73.13 | 73.81 | 73.01 | 73.71 | 61.682 | +0.69 (+0.94%) | 1,179,462 |
| 10 Jan 2018 | USD | 73.41 | 73.83 | 72.53 | 73.02 | 61.1046 | -0.76 (-1.03%) | 889,270 |
| 9 Jan 2018 | USD | 73.22 | 74.47 | 73.2 | 73.78 | 61.7406 | +0.53 (+0.72%) | 1,139,105 |
| 8 Jan 2018 | USD | 73.16 | 73.5 | 73.06 | 73.25 | 61.2971 | -0.15 (-0.20%) | 1,010,425 |
| 5 Jan 2018 | USD | 74.42 | 74.61 | 72.87 | 73.4 | 61.4226 | -0.85 (-1.14%) | 2,134,301 |
| 4 Jan 2018 | USD | 72.72 | 74.35 | 72.43 | 74.25 | 62.1339 | +1.83 (+2.53%) | 1,528,239 |
