| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 54.04 | 54.516 | 53.758 | 54.28 | 54.28 | -0.285 (-0.52%) | 6,536 |
| 7 Feb 2018 | USD | 55.07 | 55.07 | 53.81 | 54.565 | 54.565 | -1.365 (-2.44%) | 10,032 |
| 6 Feb 2018 | USD | 54.87 | 55.93 | 54.325 | 55.93 | 55.93 | +0.69 (+1.25%) | 9,499 |
| 5 Feb 2018 | USD | 55.02 | 56.389 | 55.02 | 55.24 | 55.24 | -0.674 (-1.21%) | 5,027 |
| 2 Feb 2018 | USD | 57.61 | 57.61 | 55.91 | 55.914 | 55.914 | -2.096 (-3.61%) | 103,790 |
| 1 Feb 2018 | USD | 57.78 | 58.21 | 57.78 | 58.01 | 58.01 | +0.53 (+0.92%) | 44,721 |
| 31 Jan 2018 | USD | 58.4 | 58.45 | 57.48 | 57.48 | 57.48 | -1.585 (-2.68%) | 92,760 |
| 30 Jan 2018 | USD | 58.57 | 59.9 | 58.57 | 59.065 | 59.065 | -1.335 (-2.21%) | 88,288 |
| 29 Jan 2018 | USD | 59.2 | 60.556 | 59.04 | 60.4 | 60.4 | +0.35 (+0.58%) | 100,771 |
| 26 Jan 2018 | USD | 60.38 | 60.38 | 60.01 | 60.05 | 60.05 | -0.11 (-0.18%) | 155,865 |
| 25 Jan 2018 | USD | 60.92 | 60.98 | 59.91 | 60.16 | 60.16 | -1.39 (-2.26%) | 13,117 |
| 24 Jan 2018 | USD | 62.281 | 62.38 | 61.42 | 61.55 | 61.55 | -0.95 (-1.52%) | 4,683 |
| 23 Jan 2018 | USD | 62.615 | 62.86 | 62.35 | 62.5 | 62.5 | -0.278 (-0.44%) | 7,172 |
| 22 Jan 2018 | USD | 58.22 | 63.045 | 58.22 | 62.778 | 62.778 | +3.903 (+6.63%) | 9,327 |
| 19 Jan 2018 | USD | 59.66 | 59.66 | 58.771 | 58.875 | 58.875 | -0.375 (-0.63%) | 6,217 |
| 18 Jan 2018 | USD | 59.863 | 59.863 | 59.072 | 59.25 | 59.25 | +0.327 (+0.55%) | 6,840 |
| 17 Jan 2018 | USD | 58.76 | 58.923 | 58.76 | 58.923 | 58.923 | +1.273 (+2.21%) | 3,687 |
| 16 Jan 2018 | USD | 57.856 | 57.98 | 57.517 | 57.65 | 57.65 | +3.962 (+7.38%) | 5,362 |
| 15 Jan 2018 | USD | 53.688 | 53.688 | 53.688 | 53.688 | 53.688 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 53.655 | 53.71 | 53.6 | 53.688 | 53.688 | +0.668 (+1.26%) | 7,750 |
| 11 Jan 2018 | USD | 53.108 | 53.154 | 52.68 | 53.02 | 53.02 | -0.155 (-0.29%) | 5,023 |
| 10 Jan 2018 | USD | 52.68 | 53.71 | 52.68 | 53.175 | 53.175 | -0.398 (-0.74%) | 11,310 |
| 9 Jan 2018 | USD | 53.019 | 53.63 | 53.019 | 53.573 | 53.573 | +2.463 (+4.82%) | 6,272 |
| 8 Jan 2018 | USD | 51.028 | 51.11 | 50.399 | 51.11 | 51.11 | +0.549 (+1.09%) | 3,402 |
| 5 Jan 2018 | USD | 50.85 | 50.85 | 50.32 | 50.561 | 50.561 | -0.202 (-0.40%) | 3,762 |
| 4 Jan 2018 | USD | 51.332 | 51.332 | 50.7625 | 50.7625 | 50.7625 | -0.517 (-1.01%) | 4,847 |
| 3 Jan 2018 | USD | 51.28 | 51.578 | 51.28 | 51.28 | 51.28 | +0.242 (+0.48%) | 2,954 |
| 2 Jan 2018 | USD | 50.99 | 51.23 | 50.99 | 51.0375 | 51.0375 | -0.716 (-1.38%) | 2,323 |
| 1 Jan 2018 | USD | 51.753 | 51.753 | 51.753 | 51.753 | 51.753 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 51.01 | 51.865 | 51.01 | 51.753 | 51.753 | -0.037 (-0.07%) | 3,967 |
