| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | USD | 53.84 | 54.69 | 51.55 | 53.05 | 53.05 | -0.68 (-1.27%) | 809,023 |
| 26 Feb 2018 | USD | 53.96 | 54 | 53.19 | 53.73 | 53.73 | -0.05 (-0.09%) | 462,921 |
| 23 Feb 2018 | USD | 53.02 | 53.8 | 52.9 | 53.78 | 53.78 | +1.04 (+1.97%) | 399,853 |
| 22 Feb 2018 | USD | 54.01 | 54.09 | 52.65 | 52.74 | 52.74 | -0.96 (-1.79%) | 615,274 |
| 21 Feb 2018 | USD | 53.74 | 54.62 | 53.53 | 53.7 | 53.7 | -0.04 (-0.07%) | 522,690 |
| 20 Feb 2018 | USD | 54.3 | 54.77 | 51.45 | 53.74 | 53.74 | -0.66 (-1.21%) | 686,268 |
| 19 Feb 2018 | USD | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 53.39 | 54.86 | 53.39 | 54.4 | 54.4 | +0.43 (+0.80%) | 899,750 |
| 15 Feb 2018 | USD | 54.17 | 54.44 | 53.41 | 53.97 | 53.97 | -0.08 (-0.15%) | 802,331 |
| 14 Feb 2018 | USD | 52.09 | 54.12 | 52.09 | 54.05 | 54.05 | +1.75 (+3.35%) | 475,403 |
| 13 Feb 2018 | USD | 51.86 | 52.43 | 51.47 | 52.3 | 52.3 | +0.15 (+0.29%) | 366,417 |
| 12 Feb 2018 | USD | 51.97 | 52.65 | 51.27 | 52.15 | 52.15 | +0.55 (+1.07%) | 615,545 |
| 9 Feb 2018 | USD | 50.99 | 51.97 | 50.04 | 51.6 | 51.6 | +1.29 (+2.56%) | 935,041 |
| 8 Feb 2018 | USD | 51.84 | 52.02 | 50.31 | 50.31 | 50.31 | -1.28 (-2.48%) | 761,399 |
| 7 Feb 2018 | USD | 50.91 | 52.03 | 50.81 | 51.59 | 51.59 | +0.61 (+1.20%) | 533,612 |
| 6 Feb 2018 | USD | 49.3 | 51.36 | 48.48 | 50.98 | 50.98 | +0.47 (+0.93%) | 888,035 |
| 5 Feb 2018 | USD | 52.27 | 52.97 | 50.51 | 50.51 | 50.51 | -2.36 (-4.46%) | 810,022 |
| 2 Feb 2018 | USD | 53.34 | 53.92 | 52.51 | 52.87 | 52.87 | -0.53 (-0.99%) | 501,172 |
| 1 Feb 2018 | USD | 52.42 | 53.41 | 52.02 | 53.4 | 53.4 | +0.97 (+1.85%) | 615,995 |
| 31 Jan 2018 | USD | 52.85 | 53.08 | 52.29 | 52.43 | 52.43 | -0.17 (-0.32%) | 539,921 |
| 30 Jan 2018 | USD | 52.5 | 53.07 | 52.27 | 52.6 | 52.6 | -0.15 (-0.28%) | 775,278 |
| 29 Jan 2018 | USD | 53.15 | 53.64 | 52.73 | 52.75 | 52.75 | -0.39 (-0.73%) | 808,211 |
| 26 Jan 2018 | USD | 53.14 | 53.16 | 52.3 | 53.14 | 53.14 | +0.29 (+0.55%) | 406,889 |
| 25 Jan 2018 | USD | 53.59 | 53.59 | 52.52 | 52.85 | 52.85 | -0.25 (-0.47%) | 666,808 |
| 24 Jan 2018 | USD | 54.15 | 54.29 | 52.79 | 53.1 | 53.1 | -0.64 (-1.19%) | 591,367 |
| 23 Jan 2018 | USD | 53.68 | 54.05 | 53.21 | 53.74 | 53.74 | -0.01 (-0.02%) | 472,366 |
| 22 Jan 2018 | USD | 53.82 | 53.83 | 53.15 | 53.75 | 53.75 | -0.2 (-0.37%) | 480,505 |
| 19 Jan 2018 | USD | 52.57 | 53.98 | 52.57 | 53.95 | 53.95 | +1.31 (+2.49%) | 999,249 |
| 18 Jan 2018 | USD | 52.39 | 53.28 | 52.1305 | 52.64 | 52.64 | +0.26 (+0.50%) | 1,784,458 |
| 17 Jan 2018 | USD | 52.31 | 52.56 | 51.96 | 52.38 | 52.38 | +0.28 (+0.54%) | 844,414 |
