| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | USD | 50.95 | 52.9 | 50.65 | 52.7 | 52.7 | +1 (+1.93%) | 653,663 |
| 1 Mar 2018 | USD | 51.6 | 52.3 | 51.1 | 51.7 | 51.7 | 0.0 (0.0%) | 504,866 |
| 28 Feb 2018 | USD | 52.6 | 53.025 | 51.65 | 51.7 | 51.7 | -0.6 (-1.15%) | 504,001 |
| 27 Feb 2018 | USD | 53.55 | 54.35 | 52.3 | 52.3 | 52.3 | -1.5 (-2.79%) | 562,364 |
| 26 Feb 2018 | USD | 53.6 | 53.875 | 52.7 | 53.8 | 53.8 | +0.5 (+0.94%) | 825,518 |
| 23 Feb 2018 | USD | 53.4 | 53.525 | 52.5 | 53.3 | 53.3 | +0.65 (+1.23%) | 488,149 |
| 22 Feb 2018 | USD | 53.8 | 54.1 | 52.45 | 52.65 | 52.65 | -1 (-1.86%) | 564,217 |
| 21 Feb 2018 | USD | 53.15 | 54.3 | 52.817 | 53.65 | 53.65 | +0.65 (+1.23%) | 447,018 |
| 20 Feb 2018 | USD | 53.65 | 54.25 | 52.85 | 53 | 53 | -0.9 (-1.67%) | 471,549 |
| 19 Feb 2018 | USD | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 53.1 | 54 | 53.05 | 53.9 | 53.9 | +0.45 (+0.84%) | 409,598 |
| 15 Feb 2018 | USD | 53.55 | 53.7 | 52.8656 | 53.45 | 53.45 | +0.15 (+0.28%) | 411,783 |
| 14 Feb 2018 | USD | 51.6 | 53.4 | 51.6 | 53.3 | 53.3 | +1.3 (+2.50%) | 467,004 |
| 13 Feb 2018 | USD | 51.45 | 52.25 | 51.2 | 52 | 52 | +0.3 (+0.58%) | 327,721 |
| 12 Feb 2018 | USD | 52.1 | 52.45 | 51.35 | 51.7 | 51.7 | -0.2 (-0.39%) | 666,840 |
| 9 Feb 2018 | USD | 51.85 | 52.275 | 50.275 | 51.9 | 51.9 | +0.825 (+1.62%) | 569,898 |
| 8 Feb 2018 | USD | 53.45 | 54.2 | 51.05 | 51.075 | 51.075 | -2.325 (-4.35%) | 577,565 |
| 7 Feb 2018 | USD | 52.8 | 53.725 | 52.6 | 53.4 | 53.4 | +0.3 (+0.56%) | 456,366 |
| 6 Feb 2018 | USD | 51 | 53.3 | 50.45 | 53.1 | 53.1 | +0.85 (+1.63%) | 1,084,740 |
| 5 Feb 2018 | USD | 53.7 | 54.45 | 51.85 | 52.25 | 52.25 | -2.1 (-3.86%) | 564,168 |
| 2 Feb 2018 | USD | 54.55 | 55.05 | 53.9 | 54.35 | 54.35 | -0.45 (-0.82%) | 597,077 |
| 1 Feb 2018 | USD | 53.4 | 54.8 | 50.51 | 54.8 | 54.8 | +1.1 (+2.05%) | 408,416 |
| 31 Jan 2018 | USD | 54.15 | 54.825 | 53.575 | 53.7 | 53.7 | -0.3 (-0.56%) | 576,079 |
| 30 Jan 2018 | USD | 54.35 | 54.7 | 53.95 | 54 | 54 | -0.7 (-1.28%) | 567,997 |
| 29 Jan 2018 | USD | 55.2 | 55.525 | 54.65 | 54.7 | 54.7 | -0.5 (-0.91%) | 415,247 |
| 26 Jan 2018 | USD | 55.15 | 55.25 | 54.35 | 55.2 | 55.2 | +0.25 (+0.45%) | 384,955 |
| 25 Jan 2018 | USD | 55.1 | 55.25 | 54.4 | 54.95 | 54.95 | +0.2 (+0.37%) | 520,131 |
| 24 Jan 2018 | USD | 55.95 | 55.95 | 54.7 | 54.75 | 54.75 | -0.75 (-1.35%) | 675,322 |
| 23 Jan 2018 | USD | 55.6 | 55.85 | 54.95 | 55.5 | 55.5 | -0.4 (-0.72%) | 474,209 |
| 22 Jan 2018 | USD | 56.2 | 56.2 | 55.35 | 55.9 | 55.9 | -0.2 (-0.36%) | 375,275 |
