| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | USD | 52.25 | 52.25 | 51.67 | 51.89 | 51.89 | +0.02 (+0.04%) | 160,583 |
| 19 Feb 2018 | USD | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 52.44 | 52.55 | 51.67 | 51.87 | 51.87 | +0.02 (+0.04%) | 210,203 |
| 15 Feb 2018 | USD | 51.79 | 52.09 | 51.47 | 51.85 | 51.85 | +0.17 (+0.33%) | 160,400 |
| 14 Feb 2018 | USD | 51.78 | 51.94 | 51.46 | 51.68 | 51.68 | -0.14 (-0.27%) | 230,494 |
| 13 Feb 2018 | USD | 52.29 | 52.37 | 51.5 | 51.82 | 51.82 | -0.47 (-0.90%) | 202,886 |
| 12 Feb 2018 | USD | 52.27 | 52.68 | 51.82 | 52.29 | 52.29 | +0.23 (+0.44%) | 212,141 |
| 9 Feb 2018 | USD | 52.39 | 52.39 | 51.47 | 52.06 | 52.06 | -0.07 (-0.13%) | 199,674 |
| 8 Feb 2018 | USD | 52.83 | 52.85 | 52.11 | 52.13 | 52.13 | -0.58 (-1.10%) | 216,926 |
| 7 Feb 2018 | USD | 52.54 | 53.18 | 52.3 | 52.71 | 52.71 | +0.4 (+0.76%) | 181,892 |
| 6 Feb 2018 | USD | 51.51 | 52.48 | 51.26 | 52.31 | 52.31 | +0.45 (+0.87%) | 314,229 |
| 5 Feb 2018 | USD | 52.5 | 52.51 | 51.65 | 51.86 | 51.86 | -0.71 (-1.35%) | 331,973 |
| 2 Feb 2018 | USD | 52.94 | 52.96 | 52.505 | 52.57 | 52.57 | -0.5 (-0.94%) | 236,064 |
| 1 Feb 2018 | USD | 53.2 | 53.2 | 52.56 | 53.07 | 53.07 | -0.13 (-0.24%) | 199,432 |
| 31 Jan 2018 | USD | 53.21 | 53.34 | 52.8 | 53.2 | 53.2 | +0.15 (+0.28%) | 426,559 |
| 30 Jan 2018 | USD | 52.94 | 53.19 | 52.64 | 53.05 | 53.05 | +0.06 (+0.11%) | 238,455 |
| 29 Jan 2018 | USD | 53.32 | 53.52 | 52.99 | 52.99 | 52.99 | -0.2 (-0.38%) | 292,899 |
| 26 Jan 2018 | USD | 53.99 | 53.99 | 53.19 | 53.19 | 53.19 | -0.61 (-1.13%) | 359,628 |
| 25 Jan 2018 | USD | 53.5 | 54.05 | 53.31 | 53.8 | 53.8 | +0.41 (+0.77%) | 343,425 |
| 24 Jan 2018 | USD | 53.72 | 53.74 | 53.32 | 53.39 | 53.39 | -0.22 (-0.41%) | 210,246 |
| 23 Jan 2018 | USD | 53.81 | 53.81 | 53.29 | 53.61 | 53.61 | -0.02 (-0.04%) | 244,673 |
| 22 Jan 2018 | USD | 53.74 | 53.85 | 53.32 | 53.63 | 53.63 | +0.25 (+0.47%) | 278,104 |
| 19 Jan 2018 | USD | 52.99 | 53.44 | 52.71 | 53.38 | 53.38 | +0.47 (+0.89%) | 308,781 |
| 18 Jan 2018 | USD | 53.23 | 53.24 | 52.66 | 52.91 | 52.91 | -0.11 (-0.21%) | 386,148 |
| 17 Jan 2018 | USD | 53.48 | 53.63 | 52.94 | 53.02 | 53.02 | -0.36 (-0.67%) | 373,440 |
| 16 Jan 2018 | USD | 54.24 | 54.72 | 53.35 | 53.38 | 53.38 | -0.82 (-1.51%) | 449,152 |
| 15 Jan 2018 | USD | 54.06 | 54.33 | 54.01 | 54.2 | 54.2 | +0.15 (+0.28%) | 139,193 |
| 12 Jan 2018 | USD | 54.39 | 54.51 | 54.01 | 54.05 | 54.05 | -0.48 (-0.88%) | 437,311 |
| 11 Jan 2018 | USD | 55.09 | 55.13 | 54.5 | 54.53 | 54.53 | -0.42 (-0.76%) | 378,599 |
| 10 Jan 2018 | USD | 55.09 | 55.52 | 54.9 | 54.95 | 54.95 | -0.11 (-0.20%) | 686,070 |
