| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 34.04 | 34.46 | 33.56 | 33.56 | 33.56 | -0.98 (-2.84%) | 4,380,032 |
| 6 Feb 2018 | USD | 33.16 | 34.62 | 33.07 | 34.54 | 34.54 | +1.16 (+3.48%) | 5,538,628 |
| 5 Feb 2018 | USD | 34.45 | 35.01 | 33.25 | 33.38 | 33.38 | -0.88 (-2.57%) | 5,380,560 |
| 2 Feb 2018 | USD | 35.47 | 35.49 | 33.96 | 34.26 | 34.26 | -1.86 (-5.15%) | 4,618,085 |
| 1 Feb 2018 | USD | 35.92 | 36.391 | 35.87 | 36.12 | 36.12 | -0.27 (-0.74%) | 3,497,701 |
| 31 Jan 2018 | USD | 37.02 | 37.28 | 36.245 | 36.39 | 36.39 | -0.23 (-0.63%) | 5,931,555 |
| 30 Jan 2018 | USD | 36.82 | 36.91 | 36.365 | 36.62 | 36.62 | -0.65 (-1.74%) | 3,878,575 |
| 29 Jan 2018 | USD | 37.46 | 37.5 | 37.15 | 37.27 | 37.27 | -0.04 (-0.11%) | 1,966,936 |
| 26 Jan 2018 | USD | 36.85 | 37.5 | 36.83 | 37.31 | 37.31 | +0.58 (+1.58%) | 2,353,256 |
| 25 Jan 2018 | USD | 36.97 | 37.215 | 36.56 | 36.73 | 36.73 | +0.62 (+1.72%) | 3,529,504 |
| 24 Jan 2018 | USD | 36.25 | 36.345 | 35.97 | 36.11 | 36.11 | +0.37 (+1.04%) | 3,102,899 |
| 23 Jan 2018 | USD | 36.25 | 36.315 | 35.58 | 35.74 | 35.74 | -1.2 (-3.25%) | 4,638,956 |
| 22 Jan 2018 | USD | 37.21 | 37.23 | 36.62 | 36.94 | 36.94 | +0.07 (+0.19%) | 2,903,018 |
| 19 Jan 2018 | USD | 36.97 | 37.06 | 36.67 | 36.87 | 36.87 | +0.22 (+0.60%) | 1,750,997 |
| 18 Jan 2018 | USD | 36.47 | 36.8 | 36.245 | 36.65 | 36.65 | -0.03 (-0.08%) | 2,861,737 |
| 17 Jan 2018 | USD | 36.63 | 36.77 | 36.41 | 36.68 | 36.68 | -0.03 (-0.08%) | 1,866,099 |
| 16 Jan 2018 | USD | 36.79 | 37.0303 | 36.645 | 36.71 | 36.71 | -0.45 (-1.21%) | 2,727,075 |
| 15 Jan 2018 | USD | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 37.31 | 37.32 | 36.96 | 37.16 | 37.16 | +0.29 (+0.79%) | 2,468,133 |
| 11 Jan 2018 | USD | 36.46 | 36.88 | 36.185 | 36.87 | 36.87 | +1.02 (+2.85%) | 3,317,687 |
| 10 Jan 2018 | USD | 35.84 | 35.945 | 35.66 | 35.85 | 35.85 | +0.37 (+1.04%) | 1,985,239 |
| 9 Jan 2018 | USD | 35.47 | 35.61 | 35.31 | 35.48 | 35.48 | +0.28 (+0.80%) | 4,350,210 |
| 8 Jan 2018 | USD | 34.76 | 35.23 | 34.75 | 35.2 | 35.2 | +0.67 (+1.94%) | 2,789,300 |
| 5 Jan 2018 | USD | 34.19 | 34.53 | 34.11 | 34.53 | 34.53 | -0.03 (-0.09%) | 2,534,670 |
| 4 Jan 2018 | USD | 34.69 | 34.865 | 34.5 | 34.56 | 34.56 | -0.35 (-1.00%) | 2,845,732 |
| 3 Jan 2018 | USD | 34.64 | 35 | 34.38 | 34.91 | 34.91 | +0.83 (+2.44%) | 5,891,413 |
| 2 Jan 2018 | USD | 33.14 | 34.08 | 33.11 | 34.08 | 34.08 | +1.77 (+5.48%) | 2,829,184 |
| 1 Jan 2018 | USD | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.7 | 32.72 | 32.31 | 32.31 | 32.31 | -0.44 (-1.34%) | 2,047,471 |
| 28 Dec 2017 | USD | 32.77 | 32.865 | 32.495 | 32.75 | 32.75 | -0.03 (-0.09%) | 2,188,003 |
