| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 35.45 | 36.0931 | 35.45 | 36.05 | 36.05 | +0.466 (+1.31%) | 62,659 |
| 13 Feb 2018 | USD | 35.42 | 35.6494 | 35.31 | 35.5836 | 35.5836 | +0.034 (+0.09%) | 57,778 |
| 12 Feb 2018 | USD | 35.27 | 35.66 | 35.17 | 35.55 | 35.55 | +0.66 (+1.89%) | 91,502 |
| 9 Feb 2018 | USD | 34.86 | 35.1005 | 33.75 | 34.89 | 34.89 | +0.28 (+0.81%) | 235,622 |
| 8 Feb 2018 | USD | 36.01 | 36.099 | 34.51 | 34.61 | 34.61 | -1.37 (-3.81%) | 118,343 |
| 7 Feb 2018 | USD | 35.99 | 36.439 | 35.8947 | 35.98 | 35.98 | -0.05 (-0.14%) | 161,537 |
| 6 Feb 2018 | USD | 34.57 | 36.11 | 34.5 | 36.03 | 36.03 | +0.48 (+1.35%) | 303,976 |
| 5 Feb 2018 | USD | 36.63 | 37 | 35.42 | 35.55 | 35.55 | -1.47 (-3.97%) | 424,399 |
| 2 Feb 2018 | USD | 37.73 | 37.73 | 37.01 | 37.02 | 37.02 | -0.86 (-2.27%) | 168,634 |
| 1 Feb 2018 | USD | 37.96 | 38.12 | 37.8002 | 37.88 | 37.88 | -0.33 (-0.86%) | 93,968 |
| 31 Jan 2018 | USD | 38.17 | 38.39 | 38.04 | 38.21 | 38.21 | +0.18 (+0.47%) | 168,226 |
| 30 Jan 2018 | USD | 38.06 | 38.11 | 37.85 | 38.03 | 38.03 | -0.14 (-0.37%) | 287,726 |
| 29 Jan 2018 | USD | 38.45 | 38.49 | 38.117 | 38.17 | 38.17 | -0.35 (-0.91%) | 113,952 |
| 26 Jan 2018 | USD | 38.3 | 38.5799 | 38.22 | 38.52 | 38.52 | +0.27 (+0.71%) | 83,294 |
| 25 Jan 2018 | USD | 38.13 | 38.29 | 38.02 | 38.25 | 38.25 | +0.22 (+0.58%) | 102,318 |
| 24 Jan 2018 | USD | 38.18 | 38.28 | 37.81 | 38.03 | 38.03 | +0.05 (+0.13%) | 108,649 |
| 23 Jan 2018 | USD | 37.9 | 38.04 | 37.82 | 37.98 | 37.98 | -0.02 (-0.05%) | 123,820 |
| 22 Jan 2018 | USD | 37.61 | 38 | 37.52 | 38 | 38 | +0.42 (+1.12%) | 142,089 |
| 19 Jan 2018 | USD | 37.48 | 37.7 | 37.42 | 37.58 | 37.58 | +0.27 (+0.72%) | 68,318 |
| 18 Jan 2018 | USD | 37.31 | 37.43 | 37.25 | 37.31 | 37.31 | +0.1 (+0.27%) | 100,624 |
| 17 Jan 2018 | USD | 37.03 | 37.28 | 36.981 | 37.21 | 37.21 | +0.25 (+0.68%) | 101,698 |
| 16 Jan 2018 | USD | 37.25 | 37.44 | 36.86 | 36.96 | 36.96 | +0.07 (+0.19%) | 191,903 |
| 15 Jan 2018 | USD | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 36.95 | 36.9693 | 36.8052 | 36.89 | 36.89 | +0.09 (+0.24%) | 66,496 |
| 11 Jan 2018 | USD | 36.67 | 36.879 | 36.64 | 36.8 | 36.8 | +0.18 (+0.49%) | 131,888 |
| 10 Jan 2018 | USD | 36.38 | 36.62 | 36.1601 | 36.62 | 36.62 | +0.23 (+0.63%) | 68,569 |
| 9 Jan 2018 | USD | 36.59 | 36.71 | 36.36 | 36.39 | 36.39 | -0.14 (-0.38%) | 73,142 |
| 8 Jan 2018 | USD | 36.37 | 36.6121 | 36.32 | 36.53 | 36.53 | +0.23 (+0.63%) | 196,344 |
| 5 Jan 2018 | USD | 35.92 | 36.3699 | 35.81 | 36.3 | 36.3 | +0.51 (+1.42%) | 79,637 |
| 4 Jan 2018 | USD | 35.64 | 35.8815 | 35.64 | 35.79 | 35.79 | +0.38 (+1.07%) | 102,858 |
