| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 41.18 | 41.99 | 40.21 | 40.3 | 40.3 | -0.12 (-0.30%) | 1,800,645 |
| 6 Feb 2018 | USD | 40.06 | 40.76 | 38.8 | 40.42 | 40.42 | +0.54 (+1.35%) | 1,893,854 |
| 5 Feb 2018 | USD | 40.67 | 41.44 | 39.72 | 39.88 | 39.88 | -1.19 (-2.90%) | 1,386,942 |
| 2 Feb 2018 | USD | 42.15 | 42.29 | 40.79 | 41.07 | 41.07 | -0.95 (-2.26%) | 888,105 |
| 1 Feb 2018 | USD | 41.89 | 42.4 | 41.61 | 42.02 | 42.02 | -0.1 (-0.24%) | 764,626 |
| 31 Jan 2018 | USD | 42.11 | 42.66 | 41.97 | 42.12 | 42.12 | +0.29 (+0.69%) | 1,077,401 |
| 30 Jan 2018 | USD | 41.31 | 42.11 | 40.85 | 41.83 | 41.83 | +0.41 (+0.99%) | 1,048,780 |
| 29 Jan 2018 | USD | 41.49 | 41.74 | 41.16 | 41.42 | 41.42 | -0.06 (-0.14%) | 878,334 |
| 26 Jan 2018 | USD | 40.57 | 41.49 | 40.14 | 41.48 | 41.48 | +1.3 (+3.24%) | 1,506,215 |
| 25 Jan 2018 | USD | 41.39 | 41.6236 | 39.525 | 40.18 | 40.18 | -1.35 (-3.25%) | 1,956,492 |
| 24 Jan 2018 | USD | 41.7 | 42.86 | 40.76 | 41.53 | 41.53 | -3.06 (-6.86%) | 3,892,441 |
| 23 Jan 2018 | USD | 43.27 | 44.67 | 42.5 | 44.59 | 44.59 | +1.26 (+2.91%) | 1,902,550 |
| 22 Jan 2018 | USD | 45.14 | 45.29 | 42.81 | 43.33 | 43.33 | -1.86 (-4.12%) | 2,140,476 |
| 19 Jan 2018 | USD | 45.07 | 45.55 | 44.79 | 45.19 | 45.19 | +0.23 (+0.51%) | 964,598 |
| 18 Jan 2018 | USD | 45.32 | 45.61 | 44.76 | 44.96 | 44.96 | +0.07 (+0.16%) | 842,161 |
| 17 Jan 2018 | USD | 47.27 | 47.34 | 44.88 | 44.89 | 44.89 | -1.32 (-2.86%) | 2,384,272 |
| 16 Jan 2018 | USD | 47.9 | 47.95 | 45.65 | 46.21 | 46.21 | -2.05 (-4.25%) | 2,938,213 |
| 15 Jan 2018 | USD | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 47.7 | 48.81 | 47.25 | 48.26 | 48.26 | +0.69 (+1.45%) | 1,346,731 |
| 11 Jan 2018 | USD | 45.83 | 48.02 | 45.54 | 47.57 | 47.57 | +2.66 (+5.92%) | 2,478,745 |
| 10 Jan 2018 | USD | 44.07 | 44.93 | 43.66 | 44.91 | 44.91 | +1.32 (+3.03%) | 1,461,634 |
| 9 Jan 2018 | USD | 45.19 | 45.19 | 43.36 | 43.59 | 43.59 | +0.36 (+0.83%) | 1,745,976 |
| 8 Jan 2018 | USD | 43.75 | 43.75 | 42.89 | 43.23 | 43.23 | -0.4 (-0.92%) | 1,059,902 |
| 5 Jan 2018 | USD | 43.75 | 43.89 | 43.45 | 43.63 | 43.63 | +0.13 (+0.30%) | 680,699 |
| 4 Jan 2018 | USD | 43.94 | 44.25 | 43.33 | 43.5 | 43.5 | -0.64 (-1.45%) | 1,823,623 |
| 3 Jan 2018 | USD | 45.54 | 45.54 | 43.47 | 44.14 | 44.14 | -1.46 (-3.20%) | 1,413,786 |
| 2 Jan 2018 | USD | 44.7 | 45.61 | 44.0907 | 45.6 | 45.6 | +0.75 (+1.67%) | 899,247 |
| 1 Jan 2018 | USD | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 45.24 | 45.68 | 44.69 | 44.85 | 44.85 | -0.44 (-0.97%) | 550,299 |
| 28 Dec 2017 | USD | 45.26 | 45.4 | 44.84 | 45.29 | 45.29 | +0.3 (+0.67%) | 722,022 |
