| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | USD | 78.5 | 78.5 | 76.04 | 76.05 | 76.05 | -2.53 (-3.22%) | 222,206 |
| 2 Feb 2018 | USD | 79.86 | 80.48 | 78.41 | 78.58 | 78.58 | +0.25 (+0.32%) | 256,959 |
| 1 Feb 2018 | USD | 78.05 | 78.35 | 77.52 | 78.33 | 78.33 | -0.69 (-0.87%) | 134,352 |
| 31 Jan 2018 | USD | 79.19 | 79.88 | 78.68 | 79.02 | 79.02 | +2.5 (+3.27%) | 218,849 |
| 30 Jan 2018 | USD | 79.51 | 79.59 | 76.47 | 76.52 | 76.52 | -4.84 (-5.95%) | 255,920 |
| 29 Jan 2018 | USD | 82.17 | 82.33 | 81.36 | 81.36 | 81.36 | -0.78 (-0.95%) | 203,999 |
| 26 Jan 2018 | USD | 81.53 | 82.19 | 81.39 | 82.14 | 82.14 | +1.59 (+1.97%) | 152,478 |
| 25 Jan 2018 | USD | 81.14 | 81.44 | 80.418 | 80.55 | 80.55 | +0.64 (+0.80%) | 146,391 |
| 24 Jan 2018 | USD | 79.68 | 80.11 | 79.24 | 79.91 | 79.91 | +3.62 (+4.75%) | 197,960 |
| 23 Jan 2018 | USD | 75.78 | 76.31 | 75.445 | 76.29 | 76.29 | +0.6 (+0.79%) | 96,240 |
| 22 Jan 2018 | USD | 75.35 | 75.73 | 75.04 | 75.69 | 75.69 | +1.01 (+1.35%) | 75,407 |
| 19 Jan 2018 | USD | 74.58 | 74.825 | 74.32 | 74.68 | 74.68 | -0.27 (-0.36%) | 82,050 |
| 18 Jan 2018 | USD | 74.77 | 75.16 | 74.5 | 74.95 | 74.95 | -0.1 (-0.13%) | 115,092 |
| 17 Jan 2018 | USD | 75.2 | 75.5 | 74.47 | 75.05 | 75.05 | -0.12 (-0.16%) | 106,849 |
| 16 Jan 2018 | USD | 75.68 | 75.99 | 74.85 | 75.17 | 75.17 | -1.67 (-2.17%) | 138,001 |
| 15 Jan 2018 | USD | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 76.27 | 76.84 | 76 | 76.84 | 76.84 | +0.57 (+0.75%) | 104,129 |
| 11 Jan 2018 | USD | 75.88 | 76.54 | 75.34 | 76.27 | 76.27 | +1.87 (+2.51%) | 111,750 |
| 10 Jan 2018 | USD | 74.62 | 74.67 | 74.19 | 74.4 | 74.4 | +0.59 (+0.80%) | 89,590 |
| 9 Jan 2018 | USD | 73.11 | 74.1 | 73.07 | 73.81 | 73.81 | -0.59 (-0.79%) | 122,391 |
| 8 Jan 2018 | USD | 73.705 | 74.4 | 73.6902 | 74.4 | 74.4 | -0.1 (-0.13%) | 93,592 |
| 5 Jan 2018 | USD | 74.93 | 74.93 | 74.18 | 74.5 | 74.5 | -0.42 (-0.56%) | 125,755 |
| 4 Jan 2018 | USD | 73.48 | 75 | 73.48 | 74.92 | 74.92 | +3.25 (+4.53%) | 239,613 |
| 3 Jan 2018 | USD | 71.1 | 71.7 | 70.37 | 71.67 | 71.67 | -0.33 (-0.46%) | 158,000 |
| 2 Jan 2018 | USD | 71.27 | 72.11 | 70.735 | 72 | 72 | +2.06 (+2.95%) | 154,787 |
| 1 Jan 2018 | USD | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 70.25 | 70.25 | 69.87 | 69.94 | 69.94 | -0.28 (-0.40%) | 47,191 |
| 28 Dec 2017 | USD | 70.58 | 70.58 | 70.0866 | 70.22 | 70.22 | -0.43 (-0.61%) | 48,976 |
| 27 Dec 2017 | USD | 70.98 | 71.03 | 70.54 | 70.65 | 70.65 | -0.26 (-0.37%) | 42,282 |
| 26 Dec 2017 | USD | 70.34 | 71.1799 | 70.34 | 70.91 | 70.91 | +0.58 (+0.82%) | 29,709 |
