| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | USD | 73.76 | 74.46 | 71.04 | 71.5 | 71.5 | -1.64 (-2.24%) | 449,246 |
| 1 Mar 2018 | USD | 72.02 | 75.58 | 71.46 | 73.14 | 73.14 | +2.66 (+3.77%) | 803,416 |
| 28 Feb 2018 | USD | 72.4 | 72.64 | 70.48 | 70.48 | 70.48 | -2.1 (-2.89%) | 401,944 |
| 27 Feb 2018 | USD | 73.22 | 73.38 | 71.9 | 72.58 | 72.58 | -0.22 (-0.30%) | 232,681 |
| 26 Feb 2018 | USD | 71.8 | 73.12 | 71.72 | 72.8 | 72.8 | +1.44 (+2.02%) | 202,889 |
| 23 Feb 2018 | USD | 71.24 | 71.48 | 70.82 | 71.36 | 71.36 | +0.22 (+0.31%) | 92,060 |
| 22 Feb 2018 | USD | 71.46 | 71.8 | 70.74 | 71.14 | 71.14 | -0.72 (-1.00%) | 145,206 |
| 21 Feb 2018 | USD | 71.3 | 72.06 | 70.86 | 71.86 | 71.86 | +0.44 (+0.62%) | 128,400 |
| 20 Feb 2018 | USD | 71.04 | 72.06 | 70.9 | 71.42 | 71.42 | +0.52 (+0.73%) | 167,137 |
| 19 Feb 2018 | USD | 71.6 | 71.74 | 70.78 | 70.9 | 70.9 | -0.4 (-0.56%) | 133,474 |
| 16 Feb 2018 | USD | 69.14 | 71.5 | 68.92 | 71.3 | 71.3 | +2.6 (+3.78%) | 279,739 |
| 15 Feb 2018 | USD | 69.56 | 69.76 | 68.34 | 68.7 | 68.7 | +0.4 (+0.59%) | 442,194 |
| 14 Feb 2018 | USD | 68.4 | 68.56 | 66.74 | 68.3 | 68.3 | +0.6 (+0.89%) | 353,579 |
| 13 Feb 2018 | USD | 69.7 | 69.7 | 67.7 | 67.7 | 67.7 | -1.88 (-2.70%) | 392,230 |
| 12 Feb 2018 | USD | 69.48 | 70.46 | 69.1 | 69.58 | 69.58 | +0.86 (+1.25%) | 216,137 |
| 9 Feb 2018 | USD | 70.3 | 70.68 | 68.38 | 68.72 | 68.72 | -1.7 (-2.41%) | 343,646 |
| 8 Feb 2018 | USD | 73.42 | 73.42 | 70.16 | 70.42 | 70.42 | -3.02 (-4.11%) | 428,127 |
| 7 Feb 2018 | USD | 71.24 | 74.04 | 70.58 | 73.44 | 73.44 | +3.24 (+4.62%) | 366,555 |
| 6 Feb 2018 | USD | 68.1 | 71.24 | 67.6 | 70.2 | 70.2 | -1.2 (-1.68%) | 492,767 |
| 5 Feb 2018 | USD | 72.06 | 72.7 | 71.2 | 71.4 | 71.4 | -1.58 (-2.16%) | 209,193 |
| 2 Feb 2018 | USD | 73.6 | 73.74 | 72.88 | 72.98 | 72.98 | -0.9 (-1.22%) | 198,814 |
| 1 Feb 2018 | USD | 74.22 | 74.96 | 73.42 | 73.88 | 73.88 | -0.04 (-0.05%) | 205,239 |
| 31 Jan 2018 | USD | 73.46 | 74.22 | 73.1 | 73.92 | 73.92 | +0.8 (+1.09%) | 241,055 |
| 30 Jan 2018 | USD | 74.2 | 74.54 | 73 | 73.12 | 73.12 | -1.3 (-1.75%) | 313,723 |
| 29 Jan 2018 | USD | 75 | 76.02 | 74.42 | 74.42 | 74.42 | -0.22 (-0.29%) | 206,855 |
| 26 Jan 2018 | USD | 75.3 | 75.3 | 74.34 | 74.64 | 74.64 | -0.26 (-0.35%) | 202,573 |
| 25 Jan 2018 | USD | 76.38 | 76.42 | 74.66 | 74.9 | 74.9 | -0.72 (-0.95%) | 323,465 |
| 24 Jan 2018 | USD | 76.74 | 77 | 75.56 | 75.62 | 75.62 | -1.18 (-1.54%) | 197,844 |
| 23 Jan 2018 | USD | 77.5 | 77.5 | 76.14 | 76.8 | 76.8 | -0.26 (-0.34%) | 225,883 |
| 22 Jan 2018 | USD | 77.14 | 77.14 | 76.22 | 77.06 | 77.06 | +0.06 (+0.08%) | 129,086 |
