| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | USD | 37.77 | 38.02 | 36.85 | 37.3 | 37.3 | -0.47 (-1.24%) | 148,900 |
| 27 Feb 2018 | USD | 39.02 | 39.69 | 37.7 | 37.77 | 37.77 | -1.33 (-3.40%) | 76,500 |
| 26 Feb 2018 | USD | 38.19 | 39.99 | 37.64 | 39.1 | 39.1 | +1 (+2.62%) | 112,500 |
| 23 Feb 2018 | USD | 37.02 | 38.15 | 36.95 | 38.1 | 38.1 | +1.4 (+3.81%) | 57,500 |
| 22 Feb 2018 | USD | 37.24 | 37.67 | 36.31 | 36.7 | 36.7 | -0.36 (-0.97%) | 136,700 |
| 21 Feb 2018 | USD | 37.15 | 37.52 | 36.45 | 37.06 | 37.06 | -0.04 (-0.11%) | 58,300 |
| 20 Feb 2018 | USD | 37.62 | 38.58 | 36.83 | 37.1 | 37.1 | -0.58 (-1.54%) | 99,200 |
| 19 Feb 2018 | USD | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 37.35 | 38.95 | 37.22 | 37.68 | 37.68 | +0.15 (+0.40%) | 106,300 |
| 15 Feb 2018 | USD | 37.46 | 37.885 | 36.01 | 37.53 | 37.53 | +0.31 (+0.83%) | 156,700 |
| 14 Feb 2018 | USD | 36.28 | 38.249 | 36.28 | 37.22 | 37.22 | +0.44 (+1.20%) | 120,900 |
| 13 Feb 2018 | USD | 36.47 | 36.89 | 35.75 | 36.78 | 36.78 | -0.04 (-0.11%) | 104,200 |
| 12 Feb 2018 | USD | 37.56 | 37.79 | 36.31 | 36.82 | 36.82 | -0.33 (-0.89%) | 141,700 |
| 9 Feb 2018 | USD | 37.6 | 38.31 | 34.835 | 37.15 | 37.15 | -0.15 (-0.40%) | 165,400 |
| 8 Feb 2018 | USD | 38.84 | 39.43 | 37.03 | 37.3 | 37.3 | -1.57 (-4.04%) | 437,200 |
| 7 Feb 2018 | USD | 39.8 | 39.94 | 37.96 | 38.87 | 38.87 | -0.94 (-2.36%) | 104,600 |
| 6 Feb 2018 | USD | 40.96 | 43.08 | 39.44 | 39.81 | 39.81 | -1.81 (-4.35%) | 153,800 |
| 5 Feb 2018 | USD | 40.7 | 43.49 | 40.61 | 41.62 | 41.62 | +0.83 (+2.03%) | 125,200 |
| 2 Feb 2018 | USD | 42.58 | 43.01 | 40.76 | 40.79 | 40.79 | -2.15 (-5.01%) | 176,900 |
| 1 Feb 2018 | USD | 42.19 | 43.09 | 41.18 | 42.94 | 42.94 | +0.7 (+1.66%) | 98,300 |
| 31 Jan 2018 | USD | 43.61 | 44 | 42.03 | 42.24 | 42.24 | -1.11 (-2.56%) | 76,100 |
| 30 Jan 2018 | USD | 45.12 | 46.02 | 43.35 | 43.35 | 43.35 | -1.97 (-4.35%) | 50,100 |
| 29 Jan 2018 | USD | 45.65 | 46.045 | 44.94 | 45.32 | 45.32 | -0.38 (-0.83%) | 88,600 |
| 26 Jan 2018 | USD | 46.35 | 46.5 | 45.38 | 45.7 | 45.7 | -0.43 (-0.93%) | 36,800 |
| 25 Jan 2018 | USD | 46.64 | 47.5 | 45.29 | 46.13 | 46.13 | -0.14 (-0.30%) | 77,400 |
| 24 Jan 2018 | USD | 46.46 | 46.7 | 45.63 | 46.27 | 46.27 | +0.16 (+0.35%) | 74,700 |
| 23 Jan 2018 | USD | 46.08 | 46.335 | 45.5 | 46.11 | 46.11 | +0.27 (+0.59%) | 38,300 |
| 22 Jan 2018 | USD | 46.3 | 46.82 | 45.03 | 45.84 | 45.84 | -0.38 (-0.82%) | 87,400 |
| 19 Jan 2018 | USD | 46.05 | 46.72 | 45.66 | 46.22 | 46.22 | -0.1 (-0.22%) | 72,800 |
| 18 Jan 2018 | USD | 46.42 | 46.45 | 44.75 | 46.32 | 46.32 | -0.08 (-0.17%) | 107,700 |
