| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | USD | 37.61 | 37.94 | 36.8 | 36.8 | 36.8 | -1.03 (-2.72%) | 126,771 |
| 2 Feb 2018 | USD | 37.71 | 38.45 | 37.69 | 37.83 | 37.83 | -0.02 (-0.05%) | 105,246 |
| 1 Feb 2018 | USD | 37.98 | 38.06 | 37.28 | 37.85 | 37.85 | -0.15 (-0.39%) | 119,381 |
| 31 Jan 2018 | USD | 38.01 | 38.11 | 37.56 | 38 | 38 | +0.04 (+0.11%) | 164,990 |
| 30 Jan 2018 | USD | 37.77 | 38.41 | 37.665 | 37.96 | 37.96 | +0.08 (+0.21%) | 142,799 |
| 29 Jan 2018 | USD | 37.31 | 37.98 | 37.21 | 37.88 | 37.88 | +0.45 (+1.20%) | 112,869 |
| 26 Jan 2018 | USD | 37.51 | 37.51 | 36.74 | 37.43 | 37.43 | -0.05 (-0.13%) | 195,507 |
| 25 Jan 2018 | USD | 36.87 | 37.9 | 36.8 | 37.48 | 37.48 | +0.7 (+1.90%) | 83,796 |
| 24 Jan 2018 | USD | 37.05 | 37.05 | 36.659 | 36.78 | 36.78 | -0.19 (-0.51%) | 142,721 |
| 23 Jan 2018 | USD | 37.08 | 37.82 | 36.72 | 36.97 | 36.97 | -0.15 (-0.40%) | 305,562 |
| 22 Jan 2018 | USD | 35.74 | 37.23 | 35.73 | 37.12 | 37.12 | +1.52 (+4.27%) | 367,361 |
| 19 Jan 2018 | USD | 35.55 | 35.77 | 35.47 | 35.6 | 35.6 | +0.05 (+0.14%) | 286,901 |
| 18 Jan 2018 | USD | 35.51 | 35.77 | 35.38 | 35.55 | 35.55 | +0.03 (+0.08%) | 265,561 |
| 17 Jan 2018 | USD | 35.62 | 35.87 | 35.41 | 35.52 | 35.52 | -0.05 (-0.14%) | 311,481 |
| 16 Jan 2018 | USD | 36.19 | 36.295 | 35.5087 | 35.57 | 35.57 | -0.56 (-1.55%) | 206,581 |
| 15 Jan 2018 | USD | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 35.97 | 36.33 | 35.75 | 36.13 | 36.13 | +0.16 (+0.44%) | 179,295 |
| 11 Jan 2018 | USD | 35.92 | 36.09 | 35.69 | 35.97 | 35.97 | +0.15 (+0.42%) | 332,947 |
| 10 Jan 2018 | USD | 35.7 | 35.97 | 35.52 | 35.82 | 35.82 | +0.19 (+0.53%) | 225,093 |
| 9 Jan 2018 | USD | 36.66 | 36.81 | 35.6 | 35.63 | 35.63 | -0.98 (-2.68%) | 283,396 |
| 8 Jan 2018 | USD | 37.75 | 37.86 | 36.55 | 36.61 | 36.61 | -1.27 (-3.35%) | 269,002 |
| 5 Jan 2018 | USD | 38.01 | 38.41 | 37.75 | 37.88 | 37.88 | -0.13 (-0.34%) | 305,642 |
| 4 Jan 2018 | USD | 39.14 | 39.26 | 37.81 | 38.01 | 38.01 | -1.88 (-4.71%) | 512,305 |
| 3 Jan 2018 | USD | 39.45 | 39.95 | 39.33 | 39.89 | 39.89 | +0.37 (+0.94%) | 153,959 |
| 2 Jan 2018 | USD | 40.03 | 40.08 | 39.225 | 39.52 | 39.52 | -0.49 (-1.22%) | 210,432 |
| 1 Jan 2018 | USD | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 39.95 | 40.12 | 39.73 | 40.01 | 40.01 | +0.15 (+0.38%) | 113,136 |
| 28 Dec 2017 | USD | 39.87 | 40.16 | 39.73 | 39.86 | 39.86 | +0.06 (+0.15%) | 122,063 |
| 27 Dec 2017 | USD | 39.09 | 39.83 | 39.05 | 39.8 | 39.8 | +0.65 (+1.66%) | 171,073 |
| 26 Dec 2017 | USD | 39.24 | 39.57 | 39.13 | 39.15 | 39.15 | -0.09 (-0.23%) | 88,249 |
