| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 46.25 | 47.37 | 40.41 | 46.86 | 46.86 | -1.43 (-2.96%) | 4,682,784 |
| 5 Feb 2018 | USD | 49.43 | 49.96 | 48.21 | 48.29 | 48.29 | -1.69 (-3.38%) | 2,333,203 |
| 2 Feb 2018 | USD | 50.87 | 51.02 | 49.84 | 49.98 | 49.98 | -1.56 (-3.03%) | 2,168,859 |
| 1 Feb 2018 | USD | 51.92 | 52.24 | 51.01 | 51.54 | 51.54 | -0.8 (-1.53%) | 1,170,797 |
| 31 Jan 2018 | USD | 53.11 | 53.24 | 52.2 | 52.34 | 52.34 | -0.7 (-1.32%) | 1,398,273 |
| 30 Jan 2018 | USD | 53.39 | 53.69 | 52.93 | 53.04 | 53.04 | -0.65 (-1.21%) | 1,569,512 |
| 29 Jan 2018 | USD | 53.57 | 54.07 | 53.5 | 53.69 | 53.69 | -0.31 (-0.57%) | 1,473,669 |
| 26 Jan 2018 | USD | 53.22 | 54.07 | 52.8 | 54 | 54 | +0.95 (+1.79%) | 1,517,121 |
| 25 Jan 2018 | USD | 53.71 | 53.88 | 52.97 | 53.05 | 53.05 | -0.55 (-1.03%) | 1,063,919 |
| 24 Jan 2018 | USD | 54 | 54.3462 | 53.33 | 53.6 | 53.6 | -0.08 (-0.15%) | 2,602,122 |
| 23 Jan 2018 | USD | 53 | 53.96 | 52.91 | 53.68 | 53.68 | +0.61 (+1.15%) | 2,509,144 |
| 22 Jan 2018 | USD | 53.24 | 53.29 | 52.75 | 53.07 | 53.07 | +0.07 (+0.13%) | 1,189,208 |
| 19 Jan 2018 | USD | 53.2 | 53.3 | 52.88 | 53 | 53 | -0.19 (-0.36%) | 1,426,292 |
| 18 Jan 2018 | USD | 53.18 | 53.5 | 52.94 | 53.19 | 53.19 | +0.38 (+0.72%) | 1,280,123 |
| 17 Jan 2018 | USD | 53.01 | 53.29 | 52.69 | 52.81 | 52.81 | -0.24 (-0.45%) | 1,774,968 |
| 16 Jan 2018 | USD | 53.83 | 53.92 | 52.995 | 53.05 | 53.05 | -0.38 (-0.71%) | 2,165,709 |
| 15 Jan 2018 | USD | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 53.21 | 53.61 | 52.91 | 53.43 | 53.43 | +0.18 (+0.34%) | 1,338,360 |
| 11 Jan 2018 | USD | 51.51 | 53.34 | 51.51 | 53.25 | 53.25 | +1.35 (+2.60%) | 1,908,887 |
| 10 Jan 2018 | USD | 52.53 | 52.9 | 51.56 | 51.9 | 51.9 | -0.78 (-1.48%) | 1,999,143 |
| 9 Jan 2018 | USD | 53.8 | 53.8 | 52.33 | 52.68 | 52.68 | -1.16 (-2.15%) | 2,346,720 |
| 8 Jan 2018 | USD | 55.39 | 55.49 | 53.79 | 53.84 | 53.84 | -1.89 (-3.39%) | 1,528,205 |
| 5 Jan 2018 | USD | 55.4 | 56.18 | 54.8 | 55.73 | 55.73 | +0.18 (+0.32%) | 1,618,587 |
| 4 Jan 2018 | USD | 55.69 | 55.9 | 54.96 | 55.55 | 55.55 | +0.19 (+0.34%) | 1,988,429 |
| 3 Jan 2018 | USD | 54.95 | 55.67 | 54.73 | 55.36 | 55.36 | +0.61 (+1.11%) | 2,581,149 |
| 2 Jan 2018 | USD | 52.6 | 54.75 | 51.81 | 54.75 | 54.75 | 0.0 (0.0%) | 884,344 |
| 2 Jan 2018 |
|
|||||||
