| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | USD | 25.48 | 25.83 | 25.06 | 25.33 | 25.33 | +0.05 (+0.20%) | 4,384,100 |
| 28 Feb 2018 | USD | 26.03 | 26.37 | 25.26 | 25.28 | 25.28 | -0.68 (-2.62%) | 4,345,700 |
| 27 Feb 2018 | USD | 26.34 | 26.61 | 25.96 | 25.96 | 25.96 | -0.25 (-0.95%) | 4,095,100 |
| 26 Feb 2018 | USD | 26.15 | 26.67 | 25.88 | 26.21 | 26.21 | 0.0 (0.0%) | 4,792,300 |
| 23 Feb 2018 | USD | 25.32 | 26.39 | 24.98 | 26.21 | 26.21 | +1.17 (+4.67%) | 6,579,800 |
| 22 Feb 2018 | USD | 23.93 | 25.23 | 23.74 | 25.04 | 25.04 | +1.94 (+8.40%) | 10,944,100 |
| 21 Feb 2018 | USD | 23.33 | 23.475 | 23 | 23.1 | 23.1 | -0.19 (-0.82%) | 6,175,200 |
| 20 Feb 2018 | USD | 23.52 | 23.76 | 23.19 | 23.29 | 23.29 | -0.17 (-0.72%) | 3,994,700 |
| 19 Feb 2018 | USD | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 23.22 | 23.86 | 23.22 | 23.46 | 23.46 | +0.04 (+0.17%) | 4,526,100 |
| 15 Feb 2018 | USD | 23.51 | 23.64 | 22.82 | 23.42 | 23.42 | -0.05 (-0.21%) | 4,326,300 |
| 14 Feb 2018 | USD | 22.28 | 23.75 | 22.09 | 23.47 | 23.47 | +0.9 (+3.99%) | 5,741,300 |
| 13 Feb 2018 | USD | 22.59 | 22.72 | 22.275 | 22.57 | 22.57 | -0.23 (-1.01%) | 3,751,100 |
| 12 Feb 2018 | USD | 22.07 | 23.12 | 22 | 22.8 | 22.8 | +1.06 (+4.88%) | 5,619,300 |
| 9 Feb 2018 | USD | 22.33 | 22.38 | 21.121 | 21.74 | 21.74 | -0.35 (-1.58%) | 10,075,000 |
| 8 Feb 2018 | USD | 23.53 | 23.67 | 21.95 | 22.09 | 22.09 | -1.4 (-5.96%) | 7,950,900 |
| 7 Feb 2018 | USD | 23.35 | 24.16 | 23.3 | 23.49 | 23.49 | +0.13 (+0.56%) | 6,955,400 |
| 6 Feb 2018 | USD | 22.85 | 24.23 | 22.765 | 23.36 | 23.36 | +0.21 (+0.91%) | 7,264,200 |
| 5 Feb 2018 | USD | 22.65 | 23.795 | 22.405 | 23.15 | 23.15 | +0.02 (+0.09%) | 8,474,300 |
| 2 Feb 2018 | USD | 23.5 | 23.65 | 22.93 | 23.13 | 23.13 | -0.63 (-2.65%) | 8,480,300 |
| 1 Feb 2018 | USD | 23.6 | 24.36 | 23.51 | 23.76 | 23.76 | +0.16 (+0.68%) | 13,411,300 |
| 31 Jan 2018 | USD | 24.08 | 24.275 | 23.35 | 23.6 | 23.6 | -0.47 (-1.95%) | 15,615,300 |
| 30 Jan 2018 | USD | 25 | 25.62 | 23.88 | 24.07 | 24.07 | -4.01 (-14.28%) | 30,482,700 |
| 29 Jan 2018 | USD | 28.57 | 28.71 | 28.05 | 28.08 | 28.08 | -0.65 (-2.26%) | 3,656,300 |
| 26 Jan 2018 | USD | 28.86 | 28.9 | 28.545 | 28.73 | 28.73 | -0.17 (-0.59%) | 4,034,400 |
| 25 Jan 2018 | USD | 29.72 | 29.76 | 28.88 | 28.9 | 28.9 | -0.62 (-2.10%) | 7,099,200 |
| 24 Jan 2018 | USD | 29.38 | 29.78 | 29.09 | 29.52 | 29.52 | +0.26 (+0.89%) | 11,086,500 |
| 23 Jan 2018 | USD | 29.39 | 29.48 | 28.65 | 29.26 | 29.26 | +0.1 (+0.34%) | 4,188,000 |
| 22 Jan 2018 | USD | 29.32 | 29.62 | 28.61 | 29.16 | 29.16 | -0.04 (-0.14%) | 4,092,400 |
| 19 Jan 2018 | USD | 28.63 | 29.285 | 28.53 | 29.2 | 29.2 | +0.38 (+1.32%) | 4,289,400 |
