| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | USD | 50.02 | 50.06 | 49 | 49.25 | 49.25 | -0.57 (-1.14%) | 80,706 |
| 12 Mar 2018 | USD | 48.8 | 50.43 | 48.8 | 49.82 | 49.82 | +1.32 (+2.72%) | 114,686 |
| 9 Mar 2018 | USD | 47.06 | 48.85 | 46.6801 | 48.5 | 48.5 | +1.52 (+3.24%) | 220,018 |
| 8 Mar 2018 | USD | 47.5 | 47.61 | 46.7 | 46.98 | 46.98 | -0.51 (-1.07%) | 35,600 |
| 7 Mar 2018 | USD | 47.81 | 48.2 | 46.56 | 47.49 | 47.49 | -0.61 (-1.27%) | 93,040 |
| 6 Mar 2018 | USD | 48.38 | 49.905 | 47.59 | 48.1 | 48.1 | +0.2 (+0.42%) | 105,841 |
| 5 Mar 2018 | USD | 48.02 | 48.82 | 47.65 | 47.9 | 47.9 | -0.36 (-0.75%) | 64,581 |
| 2 Mar 2018 | USD | 48.54 | 49.705 | 47.75 | 48.26 | 48.26 | -1.05 (-2.13%) | 163,504 |
| 1 Mar 2018 | USD | 48.26 | 49.31 | 47.5 | 49.31 | 49.31 | +1.11 (+2.30%) | 95,491 |
| 28 Feb 2018 | USD | 50.1 | 50.37 | 47.75 | 48.2 | 48.2 | -1.67 (-3.35%) | 102,274 |
| 27 Feb 2018 | USD | 51.38 | 51.38 | 49.75 | 49.87 | 49.87 | -1.57 (-3.05%) | 68,565 |
| 26 Feb 2018 | USD | 52.4 | 52.89 | 50.43 | 51.44 | 51.44 | -0.48 (-0.92%) | 94,284 |
| 23 Feb 2018 | USD | 49.89 | 52.475 | 49.89 | 51.92 | 51.92 | +2.2 (+4.42%) | 109,336 |
| 22 Feb 2018 | USD | 51.79 | 51.795 | 49.5 | 49.72 | 49.72 | -1.88 (-3.64%) | 86,690 |
| 21 Feb 2018 | USD | 51.95 | 52.31 | 51.46 | 51.6 | 51.6 | -0.31 (-0.60%) | 31,715 |
| 20 Feb 2018 | USD | 52.82 | 53.875 | 51.54 | 51.91 | 51.91 | -1.36 (-2.55%) | 70,366 |
| 19 Feb 2018 | USD | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 54.5 | 54.5 | 52.815 | 53.27 | 53.27 | -1.41 (-2.58%) | 206,924 |
| 15 Feb 2018 | USD | 54.4 | 54.68 | 53.066 | 54.68 | 54.68 | +0.53 (+0.98%) | 45,965 |
| 14 Feb 2018 | USD | 53.56 | 54.49 | 52.19 | 54.15 | 54.15 | +0.49 (+0.91%) | 43,456 |
| 13 Feb 2018 | USD | 53.07 | 53.73 | 52 | 53.66 | 53.66 | +0.59 (+1.11%) | 46,567 |
| 12 Feb 2018 | USD | 53.2 | 53.49 | 52.02 | 53.07 | 53.07 | -0.02 (-0.04%) | 34,540 |
| 9 Feb 2018 | USD | 55.62 | 55.62 | 50.02 | 53.09 | 53.09 | -2.13 (-3.86%) | 147,946 |
| 8 Feb 2018 | USD | 55.93 | 56.855 | 55.1 | 55.22 | 55.22 | -0.88 (-1.57%) | 67,076 |
| 7 Feb 2018 | USD | 56.37 | 57.3999 | 55.55 | 56.1 | 56.1 | -0.16 (-0.28%) | 51,778 |
| 6 Feb 2018 | USD | 54.04 | 57.04 | 54.04 | 56.26 | 56.26 | +1.15 (+2.09%) | 208,101 |
| 5 Feb 2018 | USD | 56.43 | 57.01 | 53.19 | 55.11 | 55.11 | -1.36 (-2.41%) | 131,394 |
| 2 Feb 2018 | USD | 55.75 | 57.61 | 55.12 | 56.47 | 56.47 | -0.29 (-0.51%) | 289,668 |
| 1 Feb 2018 | USD | 56.06 | 56.88 | 54.521 | 56.76 | 56.76 | +0.57 (+1.01%) | 148,525 |
| 31 Jan 2018 | USD | 55.5 | 56.8699 | 55.22 | 56.19 | 56.19 | +0.81 (+1.46%) | 468,666 |
