| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 40.39 | 40.62 | 39.2 | 40.62 | 203.1 | +0.47 (+1.17%) | 13,611,668 |
| 6 Feb 2018 | USD | 43.04 | 43.44 | 39.98 | 40.15 | 200.75 | -1.52 (-3.65%) | 17,415,682 |
| 5 Feb 2018 | USD | 39.15 | 41.97 | 38.45 | 41.67 | 208.35 | +3.14 (+8.15%) | 22,223,521 |
| 2 Feb 2018 | USD | 37.36 | 38.55 | 37.295 | 38.53 | 192.65 | +1.58 (+4.28%) | 13,981,019 |
| 1 Feb 2018 | USD | 37.1 | 37.17 | 36.56 | 36.95 | 184.75 | +0.12 (+0.33%) | 6,026,020 |
| 31 Jan 2018 | USD | 36.63 | 37.17 | 36.4735 | 36.83 | 184.15 | -0.07 (-0.19%) | 8,223,549 |
| 30 Jan 2018 | USD | 36.68 | 37.02 | 36.5 | 36.9 | 184.5 | +0.74 (+2.05%) | 9,252,327 |
| 29 Jan 2018 | USD | 35.82 | 36.175 | 35.7 | 36.16 | 180.8 | +0.5 (+1.40%) | 6,330,576 |
| 26 Jan 2018 | USD | 36.27 | 36.335 | 35.66 | 35.66 | 178.3 | -0.85 (-2.33%) | 4,483,862 |
| 25 Jan 2018 | USD | 36.27 | 36.73 | 36.25 | 36.51 | 182.55 | 0.0 (0.0%) | 5,060,229 |
| 24 Jan 2018 | USD | 36.32 | 36.86 | 36.13 | 36.51 | 182.55 | +0.02 (+0.05%) | 7,496,204 |
| 23 Jan 2018 | USD | 36.63 | 36.72 | 36.4 | 36.49 | 182.45 | -0.15 (-0.41%) | 3,641,251 |
| 22 Jan 2018 | USD | 37.31 | 37.32 | 36.64 | 36.64 | 183.2 | -0.6 (-1.61%) | 3,869,639 |
| 19 Jan 2018 | USD | 37.39 | 37.58 | 37.24 | 37.24 | 186.2 | -0.33 (-0.88%) | 3,772,243 |
| 18 Jan 2018 | USD | 37.49 | 37.729 | 37.36 | 37.57 | 187.85 | +0.13 (+0.35%) | 4,404,736 |
| 17 Jan 2018 | USD | 37.89 | 38.108 | 37.3201 | 37.44 | 187.2 | -0.72 (-1.89%) | 5,734,136 |
| 16 Jan 2018 | USD | 37.52 | 38.38 | 37.325 | 38.16 | 190.8 | +0.25 (+0.66%) | 8,503,120 |
| 15 Jan 2018 | USD | 37.91 | 37.91 | 37.91 | 37.91 | 189.55 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 38.31 | 38.35 | 37.8544 | 37.91 | 189.55 | -0.5 (-1.30%) | 3,952,073 |
| 11 Jan 2018 | USD | 38.79 | 38.839 | 38.41 | 38.41 | 192.05 | -0.56 (-1.44%) | 3,051,866 |
| 10 Jan 2018 | USD | 39.08 | 39.289 | 38.86 | 38.97 | 194.85 | +0.14 (+0.36%) | 2,897,038 |
| 9 Jan 2018 | USD | 38.87 | 38.955 | 38.63 | 38.83 | 194.15 | -0.17 (-0.44%) | 3,024,506 |
| 8 Jan 2018 | USD | 39.17 | 39.27 | 38.955 | 39 | 195 | -0.14 (-0.36%) | 1,991,569 |
| 5 Jan 2018 | USD | 39.39 | 39.57 | 39.1 | 39.14 | 195.7 | -0.51 (-1.29%) | 3,978,500 |
| 4 Jan 2018 | USD | 39.77 | 39.815 | 39.5 | 39.65 | 198.25 | -0.34 (-0.85%) | 3,412,175 |
| 3 Jan 2018 | USD | 40.43 | 40.45 | 39.94 | 39.99 | 199.95 | -0.5 (-1.23%) | 3,216,841 |
| 2 Jan 2018 | USD | 40.78 | 40.92 | 40.49 | 40.49 | 202.45 | -0.56 (-1.36%) | 2,623,629 |
| 1 Jan 2018 | USD | 41.05 | 41.05 | 41.05 | 41.05 | 205.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 40.58 | 41.15 | 40.58 | 41.05 | 205.25 | +0.28 (+0.69%) | 3,221,504 |
| 28 Dec 2017 | USD | 40.78 | 40.905 | 40.765 | 40.77 | 203.85 | -0.15 (-0.37%) | 1,659,841 |
