| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 42.73 | 46.45 | 42.55 | 45.69 | 45.69 | +3.79 (+9.05%) | 4,760,397 |
| 6 Feb 2018 | USD | 39.01 | 42 | 39.01 | 41.9 | 41.9 | +1.73 (+4.31%) | 2,636,989 |
| 5 Feb 2018 | USD | 39.97 | 41.86 | 39.52 | 40.17 | 40.17 | -0.29 (-0.72%) | 2,848,181 |
| 2 Feb 2018 | USD | 40.57 | 42.12 | 40 | 40.46 | 40.46 | +0.54 (+1.35%) | 2,846,383 |
| 1 Feb 2018 | USD | 40.35 | 41.727 | 39.42 | 39.92 | 39.92 | -0.7 (-1.72%) | 2,521,689 |
| 31 Jan 2018 | USD | 42.3 | 42.3 | 40.48 | 40.62 | 40.62 | -0.9 (-2.17%) | 2,245,854 |
| 30 Jan 2018 | USD | 41.25 | 42.23 | 40.8 | 41.52 | 41.52 | -0.84 (-1.98%) | 2,807,173 |
| 29 Jan 2018 | USD | 42.25 | 43.358 | 41.911 | 42.36 | 42.36 | -0.55 (-1.28%) | 1,795,846 |
| 26 Jan 2018 | USD | 44.36 | 44.8899 | 42.77 | 42.91 | 42.91 | -1.19 (-2.70%) | 3,280,543 |
| 25 Jan 2018 | USD | 42.85 | 44.7 | 41.85 | 44.1 | 44.1 | +1.85 (+4.38%) | 3,933,358 |
| 24 Jan 2018 | USD | 43.44 | 43.9 | 41.3 | 42.25 | 42.25 | -0.37 (-0.87%) | 3,546,287 |
| 23 Jan 2018 | USD | 45.64 | 46.75 | 42.54 | 42.62 | 42.62 | -1 (-2.29%) | 8,382,081 |
| 22 Jan 2018 | USD | 40.1 | 43.819 | 39.53 | 43.62 | 43.62 | +3.4 (+8.45%) | 5,429,555 |
| 19 Jan 2018 | USD | 40.61 | 41.35 | 40.1 | 40.22 | 40.22 | -0.54 (-1.32%) | 1,967,863 |
| 18 Jan 2018 | USD | 41.2 | 41.84 | 40.655 | 40.76 | 40.76 | -0.78 (-1.88%) | 2,728,936 |
| 17 Jan 2018 | USD | 39.47 | 42.0892 | 39.47 | 41.54 | 41.54 | +2.35 (+6.00%) | 6,603,145 |
| 16 Jan 2018 | USD | 43.41 | 43.75 | 39.1 | 39.19 | 39.19 | -4.19 (-9.66%) | 7,956,518 |
| 15 Jan 2018 | USD | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 44.5 | 44.57 | 43.05 | 43.38 | 43.38 | -0.49 (-1.12%) | 3,724,498 |
| 11 Jan 2018 | USD | 45 | 45.61 | 43.7 | 43.87 | 43.87 | -0.84 (-1.88%) | 3,332,324 |
| 10 Jan 2018 | USD | 43.2 | 45.75 | 42.91 | 44.71 | 44.71 | -0.02 (-0.04%) | 5,157,043 |
| 9 Jan 2018 | USD | 46.75 | 48.11 | 44.261 | 44.73 | 44.73 | -2.74 (-5.77%) | 7,244,491 |
| 8 Jan 2018 | USD | 45.14 | 48.36 | 42.79 | 47.47 | 47.47 | +1.19 (+2.57%) | 12,031,446 |
| 5 Jan 2018 | USD | 48.06 | 48.99 | 46.1301 | 46.28 | 46.28 | -4.96 (-9.68%) | 13,007,892 |
| 4 Jan 2018 | USD | 51.56 | 52.775 | 50.21 | 51.24 | 51.24 | -4.2 (-7.58%) | 9,392,607 |
| 3 Jan 2018 | USD | 52.8 | 57.4155 | 52.72 | 55.44 | 55.44 | +3.37 (+6.47%) | 9,911,844 |
| 2 Jan 2018 | USD | 52.64 | 52.85 | 50.35 | 52.07 | 52.07 | +0.29 (+0.56%) | 4,226,712 |
| 1 Jan 2018 | USD | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 53.3 | 53.6 | 51.5 | 51.78 | 51.78 | -1.41 (-2.65%) | 3,521,999 |
| 28 Dec 2017 | USD | 54.85 | 55.09 | 53.03 | 53.19 | 53.19 | -1.57 (-2.87%) | 3,505,098 |
