| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | USD | 37.29 | 37.365 | 35.52 | 35.52 | 35.52 | -1.86 (-4.98%) | 65,708 |
| 2 Feb 2018 | USD | 38.06 | 38.19 | 36.59 | 37.38 | 37.38 | -0.99 (-2.58%) | 47,773 |
| 1 Feb 2018 | USD | 38.4 | 38.63 | 38.35 | 38.37 | 38.37 | -0.035 (-0.09%) | 22,937 |
| 31 Jan 2018 | USD | 38.66 | 39.03 | 38.25 | 38.405 | 38.405 | -0.11 (-0.29%) | 9,675 |
| 30 Jan 2018 | USD | 38.64 | 38.93 | 38.3545 | 38.5148 | 38.5148 | -0.505 (-1.29%) | 6,284 |
| 29 Jan 2018 | USD | 39.16 | 39.2 | 39.02 | 39.02 | 39.02 | -0.165 (-0.42%) | 176,253 |
| 26 Jan 2018 | USD | 38.9577 | 39.185 | 38.9428 | 39.185 | 39.185 | +0.508 (+1.31%) | 11,483 |
| 25 Jan 2018 | USD | 38.7225 | 38.82 | 38.6768 | 38.6768 | 38.6768 | -0.003 (-0.01%) | 2,911 |
| 24 Jan 2018 | USD | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.02 (-0.05%) | 1,662 |
| 23 Jan 2018 | USD | 38.6 | 38.76 | 38.6 | 38.7004 | 38.7004 | +0.205 (+0.53%) | 2,109 |
| 22 Jan 2018 | USD | 38.3338 | 38.495 | 38.3338 | 38.495 | 38.495 | +0.3 (+0.79%) | 2,286 |
| 19 Jan 2018 | USD | 39.89 | 39.89 | 38.0601 | 38.1948 | 38.1948 | +0.187 (+0.49%) | 14,713 |
| 18 Jan 2018 | USD | 38.05 | 38.12 | 37.97 | 38.0076 | 38.0076 | -0.097 (-0.26%) | 9,386 |
| 17 Jan 2018 | USD | 37.76 | 38.19 | 37.71 | 38.105 | 38.105 | +0.425 (+1.13%) | 29,112 |
| 16 Jan 2018 | USD | 39.64 | 40.38 | 37.55 | 37.68 | 37.68 | -0.09 (-0.24%) | 29,439 |
| 15 Jan 2018 | USD | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 37.56 | 37.8 | 37.56 | 37.77 | 37.77 | +0.335 (+0.89%) | 13,325 |
| 11 Jan 2018 | USD | 37.24 | 37.46 | 37.23 | 37.4355 | 37.4355 | +0.295 (+0.80%) | 8,499 |
| 10 Jan 2018 | USD | 37.14 | 37.195 | 37.12 | 37.14 | 37.14 | -0.11 (-0.30%) | 12,199 |
| 9 Jan 2018 | USD | 37.18 | 37.37 | 37.155 | 37.25 | 37.25 | +0.15 (+0.40%) | 10,867 |
| 8 Jan 2018 | USD | 37.01 | 37.11 | 36.99 | 37.1 | 37.1 | +0.106 (+0.29%) | 30,507 |
| 5 Jan 2018 | USD | 36.8568 | 37.01 | 36.8568 | 36.994 | 36.994 | +0.244 (+0.66%) | 2,882 |
| 4 Jan 2018 | USD | 36.7231 | 36.79 | 36.7088 | 36.75 | 36.75 | +0.18 (+0.49%) | 25,284 |
| 3 Jan 2018 | USD | 36.44 | 36.58 | 36.43 | 36.57 | 36.57 | +0.301 (+0.83%) | 31,297 |
| 2 Jan 2018 | USD | 36.1 | 36.269 | 36 | 36.269 | 36.269 | +0.269 (+0.75%) | 20,489 |
| 1 Jan 2018 | USD | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 36.18 | 36.18 | 35.98 | 36 | 36 | -0.08 (-0.22%) | 3,934 |
| 28 Dec 2017 | USD | 36.05 | 36.08 | 36.04 | 36.08 | 36.08 | +0.05 (+0.14%) | 1,310 |
| 27 Dec 2017 | USD | 36.04 | 36.07 | 35.8445 | 36.03 | 36.03 | +0.04 (+0.11%) | 10,866 |
| 26 Dec 2017 | USD | 36.0373 | 36.0373 | 35.99 | 35.99 | 35.99 | -0.03 (-0.08%) | 595 |
