| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 30.19 | 31.47 | 30.13 | 31.28 | 31.28 | +0.83 (+2.73%) | 2,325,399 |
| 13 Feb 2018 | USD | 30.14 | 30.56 | 30.015 | 30.45 | 30.45 | +0.22 (+0.73%) | 1,891,806 |
| 12 Feb 2018 | USD | 29.62 | 30.52 | 29.47 | 30.23 | 30.23 | +0.81 (+2.75%) | 2,999,937 |
| 9 Feb 2018 | USD | 29.44 | 29.73 | 28.56 | 29.42 | 29.42 | +0.27 (+0.93%) | 3,596,035 |
| 8 Feb 2018 | USD | 30.72 | 30.72 | 29.14 | 29.15 | 29.15 | -1.39 (-4.55%) | 2,760,940 |
| 7 Feb 2018 | USD | 30.96 | 31.63 | 30.52 | 30.54 | 30.54 | -0.65 (-2.08%) | 4,249,377 |
| 6 Feb 2018 | USD | 29.17 | 31.48 | 28.95 | 31.19 | 31.19 | +1.11 (+3.69%) | 4,337,903 |
| 5 Feb 2018 | USD | 30.4 | 31.0399 | 29.77 | 30.08 | 30.08 | -0.62 (-2.02%) | 3,587,477 |
| 2 Feb 2018 | USD | 31.37 | 31.59 | 30.38 | 30.7 | 30.7 | -0.93 (-2.94%) | 3,189,288 |
| 1 Feb 2018 | USD | 31.22 | 32.21 | 31.05 | 31.63 | 31.63 | +0.11 (+0.35%) | 3,429,129 |
| 31 Jan 2018 | USD | 33.01 | 33.18 | 31.4 | 31.52 | 31.52 | -0.95 (-2.93%) | 3,144,953 |
| 30 Jan 2018 | USD | 32 | 33.06 | 31.63 | 32.47 | 32.47 | -0.19 (-0.58%) | 3,886,541 |
| 29 Jan 2018 | USD | 33.01 | 33.13 | 32.23 | 32.66 | 32.66 | -0.5 (-1.51%) | 3,111,533 |
| 26 Jan 2018 | USD | 34.15 | 34.23 | 33.055 | 33.16 | 33.16 | -0.61 (-1.81%) | 3,068,137 |
| 25 Jan 2018 | USD | 34.59 | 34.6 | 32.85 | 33.77 | 33.77 | -0.78 (-2.26%) | 3,272,628 |
| 24 Jan 2018 | USD | 34.97 | 35.26 | 34.11 | 34.55 | 34.55 | -0.41 (-1.17%) | 2,374,160 |
| 23 Jan 2018 | USD | 35.06 | 35.25 | 34.4476 | 34.96 | 34.96 | -0.06 (-0.17%) | 1,607,286 |
| 22 Jan 2018 | USD | 34.95 | 35.22 | 34.64 | 35.02 | 35.02 | +0.03 (+0.09%) | 2,154,896 |
| 19 Jan 2018 | USD | 35.17 | 35.24 | 34.63 | 34.99 | 34.99 | -0.02 (-0.06%) | 2,045,867 |
| 18 Jan 2018 | USD | 35.73 | 35.84 | 34.82 | 35.01 | 35.01 | -0.86 (-2.40%) | 2,649,366 |
| 17 Jan 2018 | USD | 35.34 | 35.96 | 35.11 | 35.87 | 35.87 | +0.52 (+1.47%) | 2,972,885 |
| 16 Jan 2018 | USD | 37.28 | 37.33 | 35.33 | 35.35 | 35.35 | -1.63 (-4.41%) | 3,425,049 |
| 15 Jan 2018 | USD | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 38.06 | 38.16 | 36.885 | 36.98 | 36.98 | -1.6 (-4.15%) | 4,995,619 |
| 11 Jan 2018 | USD | 36.1 | 38.8 | 35.85 | 38.58 | 38.58 | +4.23 (+12.31%) | 13,251,400 |
| 10 Jan 2018 | USD | 34.01 | 34.58 | 33.69 | 34.35 | 34.35 | +0.15 (+0.44%) | 4,268,671 |
| 9 Jan 2018 | USD | 34.02 | 34.55 | 33.77 | 34.2 | 34.2 | +0.37 (+1.09%) | 3,007,651 |
| 8 Jan 2018 | USD | 33.52 | 33.88 | 33.15 | 33.83 | 33.83 | +0.43 (+1.29%) | 1,906,344 |
| 5 Jan 2018 | USD | 33.42 | 33.46 | 32.61 | 33.4 | 33.4 | +0.26 (+0.78%) | 2,244,843 |
| 4 Jan 2018 | USD | 34.02 | 34.11 | 32.47 | 33.14 | 33.14 | -0.5 (-1.49%) | 2,386,040 |
