| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | USD | 36.63 | 36.7189 | 35.24 | 35.65 | 392.15 | -0.85 (-2.33%) | 10,254 |
| 2 Mar 2018 | USD | 36.97 | 37 | 35.35 | 36.5 | 401.5 | -0.04 (-0.11%) | 10,747 |
| 1 Mar 2018 | USD | 38.09 | 39.5 | 35.99 | 36.54 | 401.94 | -1.04 (-2.77%) | 23,444 |
| 28 Feb 2018 | USD | 38.6099 | 38.6099 | 37.58 | 37.58 | 413.38 | -0.38 (-1.00%) | 20,724 |
| 27 Feb 2018 | USD | 39.25 | 39.9399 | 37.65 | 37.96 | 417.56 | -1.77 (-4.46%) | 15,045 |
| 26 Feb 2018 | USD | 43.68 | 43.68 | 39.51 | 39.73 | 437.03 | -3.77 (-8.67%) | 17,293 |
| 23 Feb 2018 | USD | 43.45 | 44.17 | 43.1 | 43.5 | 478.5 | +0.51 (+1.19%) | 10,499 |
| 22 Feb 2018 | USD | 44.83 | 44.92 | 42.8 | 42.99 | 472.89 | -1.81 (-4.04%) | 11,855 |
| 21 Feb 2018 | USD | 43.58 | 44.96 | 43.2 | 44.8 | 492.8 | +1.37 (+3.15%) | 19,222 |
| 20 Feb 2018 | USD | 45.31 | 47 | 43 | 43.43 | 477.73 | -1.63 (-3.62%) | 22,842 |
| 19 Feb 2018 | USD | 45.06 | 45.06 | 45.06 | 45.06 | 495.66 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 44.6 | 45.2 | 44 | 45.06 | 495.66 | +0.29 (+0.65%) | 8,389 |
| 15 Feb 2018 | USD | 44.99 | 44.99 | 44.1901 | 44.77 | 492.47 | +0.66 (+1.50%) | 11,341 |
| 14 Feb 2018 | USD | 44.77 | 45.198 | 43.785 | 44.11 | 485.21 | -0.35 (-0.79%) | 7,849 |
| 13 Feb 2018 | USD | 45.25 | 45.62 | 44.01 | 44.46 | 489.06 | -0.88 (-1.94%) | 13,654 |
| 12 Feb 2018 | USD | 44.53 | 46.09 | 44.5001 | 45.34 | 498.74 | +1.11 (+2.51%) | 27,774 |
| 9 Feb 2018 | USD | 44.29 | 45.2 | 43.26 | 44.23 | 486.53 | +0.02 (+0.05%) | 45,059 |
| 8 Feb 2018 | USD | 46.73 | 47.1 | 42.79 | 44.21 | 486.31 | -2.18 (-4.70%) | 33,561 |
| 7 Feb 2018 | USD | 46.05 | 47.98 | 45.9 | 46.39 | 510.29 | +0.33 (+0.72%) | 41,476 |
| 6 Feb 2018 | USD | 46.25 | 47 | 44.75 | 46.06 | 506.66 | -0.54 (-1.16%) | 24,878 |
| 5 Feb 2018 | USD | 46.18 | 47.43 | 44.8 | 46.6 | 512.6 | +0.01 (+0.02%) | 33,334 |
| 2 Feb 2018 | USD | 43.88 | 47 | 43.4 | 46.59 | 512.49 | +2.93 (+6.71%) | 57,139 |
| 1 Feb 2018 | USD | 39 | 44.2 | 38.9 | 43.66 | 480.26 | +4.87 (+12.55%) | 67,384 |
| 31 Jan 2018 | USD | 39.79 | 40.795 | 38.46 | 38.79 | 426.69 | -1.48 (-3.68%) | 33,524 |
| 30 Jan 2018 | USD | 38.81 | 40.9995 | 38.6 | 40.27 | 442.97 | +0.13 (+0.32%) | 34,647 |
| 29 Jan 2018 | USD | 37.92 | 40.99 | 37.1 | 40.14 | 441.54 | +2.03 (+5.33%) | 51,498 |
| 26 Jan 2018 | USD | 37.61 | 38.54 | 37.61 | 38.11 | 419.21 | +0.15 (+0.40%) | 26,703 |
| 25 Jan 2018 | USD | 36.306 | 38.5 | 36.3 | 37.96 | 417.56 | +1.01 (+2.73%) | 29,244 |
| 24 Jan 2018 | USD | 36.58 | 37.47 | 36.4421 | 36.95 | 406.45 | -0.3 (-0.81%) | 29,071 |
| 23 Jan 2018 | USD | 35.7 | 37.5496 | 35.14 | 37.25 | 409.75 | +1.8 (+5.08%) | 37,856 |
