| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | USD | 34.25 | 34.5 | 32.46 | 32.57 | 16.285 | -2.28 (-6.54%) | 386,022 |
| 1 Feb 2018 | USD | 36 | 36.63 | 34.32 | 34.85 | 17.425 | -1.42 (-3.92%) | 409,667 |
| 31 Jan 2018 | USD | 36.49 | 37.4 | 36.1 | 36.27 | 18.135 | +0.39 (+1.09%) | 226,107 |
| 30 Jan 2018 | USD | 38.28 | 38.28 | 35 | 35.88 | 17.94 | -3.08 (-7.91%) | 650,087 |
| 29 Jan 2018 | USD | 38.59 | 39.2 | 38.3104 | 38.96 | 19.48 | +0.61 (+1.59%) | 496,489 |
| 26 Jan 2018 | USD | 37.5 | 38.38 | 37.12 | 38.35 | 19.175 | +1.1 (+2.95%) | 264,374 |
| 25 Jan 2018 | USD | 38.43 | 38.55 | 36.671 | 37.25 | 18.625 | -0.87 (-2.28%) | 304,916 |
| 24 Jan 2018 | USD | 38.24 | 38.2535 | 36.88 | 38.12 | 19.06 | -0.13 (-0.34%) | 331,560 |
| 23 Jan 2018 | USD | 38.88 | 38.88 | 38 | 38.25 | 19.125 | -0.67 (-1.72%) | 315,318 |
| 22 Jan 2018 | USD | 39.17 | 39.3196 | 38 | 38.92 | 19.46 | +0.04 (+0.10%) | 472,333 |
| 19 Jan 2018 | USD | 37.58 | 39.28 | 37.0817 | 38.88 | 19.44 | +1.39 (+3.71%) | 511,557 |
| 18 Jan 2018 | USD | 36.82 | 37.68 | 36.18 | 37.49 | 18.745 | +0.81 (+2.21%) | 379,331 |
| 17 Jan 2018 | USD | 36.07 | 36.98 | 35.83 | 36.68 | 18.34 | +0.93 (+2.60%) | 398,392 |
| 16 Jan 2018 | USD | 35.25 | 36.87 | 35.03 | 35.75 | 17.875 | +1.12 (+3.23%) | 598,747 |
| 15 Jan 2018 | USD | 34.63 | 34.63 | 34.63 | 34.63 | 17.315 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 34.71 | 34.91 | 34.08 | 34.63 | 17.315 | +0.08 (+0.23%) | 328,288 |
| 11 Jan 2018 | USD | 34.46 | 35.2 | 34.2909 | 34.55 | 17.275 | +0.27 (+0.79%) | 367,663 |
| 10 Jan 2018 | USD | 35.18 | 35.18 | 33.52 | 34.28 | 17.14 | -1.25 (-3.52%) | 681,385 |
| 9 Jan 2018 | USD | 36.59 | 36.71 | 35.01 | 35.53 | 17.765 | -0.94 (-2.58%) | 374,549 |
| 8 Jan 2018 | USD | 36.1 | 36.56 | 35.73 | 36.47 | 18.235 | +0.14 (+0.39%) | 266,982 |
| 5 Jan 2018 | USD | 35.5 | 36.6 | 34.51 | 36.33 | 18.165 | +1.08 (+3.06%) | 575,029 |
| 4 Jan 2018 | USD | 35.55 | 35.8 | 34.82 | 35.25 | 17.625 | -0.12 (-0.34%) | 371,696 |
| 3 Jan 2018 | USD | 35.9 | 36.2499 | 35.1 | 35.37 | 17.685 | -0.4 (-1.12%) | 590,834 |
| 2 Jan 2018 | USD | 34.16 | 35.78 | 33.95 | 35.77 | 17.885 | +2.07 (+6.14%) | 662,070 |
| 1 Jan 2018 | USD | 33.7 | 33.7 | 33.7 | 33.7 | 16.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 34.44 | 34.65 | 33.3894 | 33.7 | 16.85 | -0.65 (-1.89%) | 428,382 |
| 28 Dec 2017 | USD | 34.65 | 35.31 | 34.18 | 34.35 | 17.175 | -0.38 (-1.09%) | 506,200 |
| 27 Dec 2017 | USD | 33.47 | 35.29 | 33.01 | 34.73 | 17.365 | +1.15 (+3.42%) | 928,449 |
| 26 Dec 2017 | USD | 34.14 | 34.2 | 33.15 | 33.58 | 16.79 | -0.65 (-1.90%) | 513,296 |
| 25 Dec 2017 | USD | 34.23 | 34.23 | 34.23 | 34.23 | 17.115 | 0.0 (0.0%) | 0 |
