| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 53.05 | 54.3 | 52.3 | 53.85 | 53.85 | +0.85 (+1.60%) | 222,336 |
| 6 Feb 2018 | USD | 51.65 | 53.35 | 51.65 | 53 | 53 | +0.45 (+0.86%) | 254,463 |
| 5 Feb 2018 | USD | 52.5 | 54.4 | 52.25 | 52.55 | 52.55 | -0.05 (-0.10%) | 267,880 |
| 2 Feb 2018 | USD | 52 | 52.8 | 51.4 | 52.6 | 52.6 | +0.55 (+1.06%) | 339,738 |
| 1 Feb 2018 | USD | 52.5 | 52.9 | 51.55 | 52.05 | 52.05 | -0.6 (-1.14%) | 651,377 |
| 31 Jan 2018 | USD | 52.65 | 53.1 | 52.2 | 52.65 | 52.65 | +0.25 (+0.48%) | 375,797 |
| 30 Jan 2018 | USD | 53.45 | 53.45 | 52.251 | 52.4 | 52.4 | -1 (-1.87%) | 320,048 |
| 29 Jan 2018 | USD | 53.45 | 53.85 | 52.7 | 53.4 | 53.4 | +0.2 (+0.38%) | 245,882 |
| 26 Jan 2018 | USD | 53.55 | 53.55 | 52.35 | 53.2 | 53.2 | -0.25 (-0.47%) | 233,337 |
| 25 Jan 2018 | USD | 52.55 | 53.6999 | 51.949 | 53.45 | 53.45 | +1 (+1.91%) | 284,105 |
| 24 Jan 2018 | USD | 53.1 | 53.4 | 52 | 52.45 | 52.45 | -0.3 (-0.57%) | 375,200 |
| 23 Jan 2018 | USD | 52.6 | 53.5 | 52.35 | 52.75 | 52.75 | -0.1 (-0.19%) | 549,451 |
| 22 Jan 2018 | USD | 52.85 | 53.6 | 52.15 | 52.85 | 52.85 | +0.1 (+0.19%) | 556,450 |
| 19 Jan 2018 | USD | 52.8 | 53.95 | 52.3 | 52.75 | 52.75 | +0.25 (+0.48%) | 437,349 |
| 18 Jan 2018 | USD | 53.3 | 53.55 | 52.4 | 52.5 | 52.5 | -0.8 (-1.50%) | 329,418 |
| 17 Jan 2018 | USD | 53.8 | 54.05 | 52.95 | 53.3 | 53.3 | -0.15 (-0.28%) | 264,196 |
| 16 Jan 2018 | USD | 55.95 | 56.5 | 52.9 | 53.45 | 53.45 | -2.3 (-4.13%) | 312,620 |
| 15 Jan 2018 | USD | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 55.2 | 55.85 | 55.1 | 55.75 | 55.75 | +0.5 (+0.90%) | 262,708 |
| 11 Jan 2018 | USD | 54.7 | 55.5 | 54.55 | 55.25 | 55.25 | +0.65 (+1.19%) | 174,452 |
| 10 Jan 2018 | USD | 53.5 | 54.95 | 52.95 | 54.6 | 54.6 | +0.9 (+1.68%) | 265,692 |
| 9 Jan 2018 | USD | 53.9 | 54.4 | 53.1 | 53.7 | 53.7 | -0.35 (-0.65%) | 204,462 |
| 8 Jan 2018 | USD | 53.95 | 54.35 | 51.8 | 54.05 | 54.05 | 0.0 (0.0%) | 419,907 |
| 5 Jan 2018 | USD | 55.55 | 55.55 | 53.825 | 54.05 | 54.05 | -1 (-1.82%) | 282,857 |
| 4 Jan 2018 | USD | 56.4 | 57 | 54.4 | 55.05 | 55.05 | -1.05 (-1.87%) | 347,332 |
| 3 Jan 2018 | USD | 54.5 | 56.6 | 54.5 | 56.1 | 56.1 | +1.5 (+2.75%) | 272,513 |
| 2 Jan 2018 | USD | 56.8 | 57.35 | 54.5 | 54.6 | 54.6 | -1.8 (-3.19%) | 378,138 |
| 1 Jan 2018 | USD | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 56.15 | 57.2 | 56.05 | 56.4 | 56.4 | +0.3 (+0.53%) | 360,573 |
| 28 Dec 2017 | USD | 54.75 | 56.3 | 54.75 | 56.1 | 56.1 | +1.6 (+2.94%) | 236,654 |
