| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 31.82 | 31.9395 | 31.51 | 31.51 | 31.51 | -0.2 (-0.63%) | 243,155 |
| 20 Feb 2018 | USD | 31.59 | 32.34 | 31.56 | 31.71 | 31.71 | +0.04 (+0.13%) | 204,535 |
| 19 Feb 2018 | USD | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 32.27 | 32.35 | 31.65 | 31.67 | 31.67 | -0.68 (-2.10%) | 385,434 |
| 15 Feb 2018 | USD | 32.59 | 32.59 | 31.725 | 32.35 | 32.35 | +0.06 (+0.19%) | 242,857 |
| 14 Feb 2018 | USD | 32.17 | 32.42 | 32.03 | 32.29 | 32.29 | -0.3 (-0.92%) | 204,261 |
| 13 Feb 2018 | USD | 32.42 | 32.735 | 32.15 | 32.59 | 32.59 | +0.07 (+0.22%) | 130,098 |
| 12 Feb 2018 | USD | 32.49 | 32.74 | 31.8 | 32.52 | 32.52 | +0.19 (+0.59%) | 262,936 |
| 9 Feb 2018 | USD | 32.97 | 33.09 | 31.57 | 32.33 | 32.33 | -0.22 (-0.68%) | 358,451 |
| 8 Feb 2018 | USD | 33.34 | 33.64 | 32.53 | 32.55 | 32.55 | -0.79 (-2.37%) | 497,721 |
| 7 Feb 2018 | USD | 33.42 | 33.86 | 33.04 | 33.34 | 33.34 | -0.26 (-0.77%) | 335,715 |
| 6 Feb 2018 | USD | 32.5 | 34.01 | 32.08 | 33.6 | 33.6 | +0.91 (+2.78%) | 464,231 |
| 5 Feb 2018 | USD | 33.35 | 33.7 | 32.65 | 32.69 | 32.69 | -1.04 (-3.08%) | 501,755 |
| 2 Feb 2018 | USD | 33.92 | 34.15 | 33.24 | 33.73 | 33.73 | -0.42 (-1.23%) | 318,763 |
| 1 Feb 2018 | USD | 34.18 | 34.52 | 33.87 | 34.15 | 34.15 | -0.13 (-0.38%) | 425,771 |
| 31 Jan 2018 | USD | 35.13 | 35.455 | 34.11 | 34.28 | 34.28 | -0.56 (-1.61%) | 275,235 |
| 30 Jan 2018 | USD | 35.13 | 35.2 | 34.6 | 34.84 | 34.84 | -0.66 (-1.86%) | 341,210 |
| 29 Jan 2018 | USD | 35.55 | 35.73 | 35.3353 | 35.5 | 35.5 | -0.21 (-0.59%) | 238,643 |
| 26 Jan 2018 | USD | 36.22 | 36.22 | 35.56 | 35.71 | 35.71 | -0.34 (-0.94%) | 304,204 |
| 25 Jan 2018 | USD | 36.6 | 36.84 | 35.8 | 36.05 | 36.05 | -0.33 (-0.91%) | 228,925 |
| 24 Jan 2018 | USD | 36.74 | 36.99 | 36.33 | 36.38 | 36.38 | -0.17 (-0.47%) | 195,686 |
| 23 Jan 2018 | USD | 36.79 | 36.99 | 36.19 | 36.55 | 36.55 | -0.35 (-0.95%) | 308,446 |
| 22 Jan 2018 | USD | 37.02 | 37.02 | 36.71 | 36.9 | 36.9 | -0.09 (-0.24%) | 198,112 |
| 19 Jan 2018 | USD | 36.79 | 37.19 | 36.73 | 36.99 | 36.99 | +0.33 (+0.90%) | 373,286 |
| 18 Jan 2018 | USD | 37.48 | 37.5 | 36.63 | 36.66 | 36.66 | -0.83 (-2.21%) | 329,824 |
| 17 Jan 2018 | USD | 37.75 | 37.82 | 37.3 | 37.49 | 37.49 | -0.05 (-0.13%) | 257,383 |
| 16 Jan 2018 | USD | 38.58 | 38.65 | 37.51 | 37.54 | 37.54 | -0.86 (-2.24%) | 219,071 |
| 15 Jan 2018 | USD | 38.4 | 38.4 | 38.4 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 38.17 | 38.46 | 37.8 | 38.4 | 38.4 | +0.4 (+1.05%) | 483,165 |
| 11 Jan 2018 | USD | 37.38 | 38.17 | 37.12 | 38 | 38 | +0.76 (+2.04%) | 392,416 |
