| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 29.99 | 30.08 | 29.54 | 30.08 | 30.08 | +0.18 (+0.60%) | 12,214,427 |
| 6 Feb 2018 | USD | 30.99 | 31.1 | 29.84 | 29.9 | 29.9 | -0.57 (-1.87%) | 22,058,760 |
| 5 Feb 2018 | USD | 29.49 | 30.56 | 29.23 | 30.47 | 30.47 | +1.2 (+4.10%) | 22,854,587 |
| 2 Feb 2018 | USD | 28.8 | 29.275 | 28.78 | 29.27 | 29.27 | +0.63 (+2.20%) | 8,707,524 |
| 1 Feb 2018 | USD | 28.7 | 28.73 | 28.49 | 28.64 | 28.64 | +0.03 (+0.10%) | 3,275,100 |
| 31 Jan 2018 | USD | 28.53 | 28.73 | 28.46 | 28.61 | 28.61 | -0.04 (-0.14%) | 2,726,959 |
| 30 Jan 2018 | USD | 28.54 | 28.6751 | 28.47 | 28.65 | 28.65 | +0.33 (+1.17%) | 5,881,541 |
| 29 Jan 2018 | USD | 28.2 | 28.35 | 28.1532 | 28.32 | 28.32 | +0.18 (+0.64%) | 3,168,873 |
| 26 Jan 2018 | USD | 28.37 | 28.4 | 28.14 | 28.14 | 28.14 | -0.32 (-1.12%) | 1,572,686 |
| 25 Jan 2018 | USD | 28.38 | 28.555 | 28.375 | 28.46 | 28.46 | -0.03 (-0.11%) | 2,538,499 |
| 24 Jan 2018 | USD | 28.39 | 28.605 | 28.32 | 28.49 | 28.49 | +0.02 (+0.07%) | 4,304,169 |
| 23 Jan 2018 | USD | 28.51 | 28.55 | 28.42 | 28.47 | 28.47 | -0.06 (-0.21%) | 2,231,085 |
| 22 Jan 2018 | USD | 28.78 | 28.78 | 28.52 | 28.53 | 28.53 | -0.23 (-0.80%) | 2,070,993 |
| 19 Jan 2018 | USD | 28.82 | 28.88 | 28.75 | 28.76 | 28.76 | -0.12 (-0.42%) | 2,636,767 |
| 18 Jan 2018 | USD | 28.85 | 28.935 | 28.795 | 28.88 | 28.88 | +0.04 (+0.14%) | 1,905,701 |
| 17 Jan 2018 | USD | 28.99 | 29.08 | 28.78 | 28.84 | 28.84 | -0.26 (-0.89%) | 1,856,939 |
| 16 Jan 2018 | USD | 28.87 | 29.185 | 28.78 | 29.1 | 29.1 | +0.09 (+0.31%) | 3,574,255 |
| 15 Jan 2018 | USD | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 29.16 | 29.175 | 28.98 | 29.01 | 29.01 | -0.18 (-0.62%) | 2,599,226 |
| 11 Jan 2018 | USD | 29.34 | 29.35 | 29.19 | 29.19 | 29.19 | -0.21 (-0.71%) | 1,348,303 |
| 10 Jan 2018 | USD | 29.44 | 29.529 | 29.37 | 29.4 | 29.4 | +0.04 (+0.14%) | 2,114,501 |
| 9 Jan 2018 | USD | 29.36 | 29.3958 | 29.275 | 29.36 | 29.36 | -0.05 (-0.17%) | 1,991,691 |
| 8 Jan 2018 | USD | 29.47 | 29.52 | 29.4 | 29.41 | 29.41 | -0.04 (-0.14%) | 1,143,397 |
| 5 Jan 2018 | USD | 29.56 | 29.63 | 29.45 | 29.45 | 29.45 | -0.21 (-0.71%) | 2,099,002 |
| 4 Jan 2018 | USD | 29.7 | 29.72 | 29.605 | 29.66 | 29.66 | -0.12 (-0.40%) | 2,638,295 |
| 3 Jan 2018 | USD | 29.95 | 29.95 | 29.77 | 29.78 | 29.78 | -0.19 (-0.63%) | 1,706,204 |
| 2 Jan 2018 | USD | 30.08 | 30.13 | 29.97 | 29.97 | 29.97 | -0.21 (-0.70%) | 2,534,569 |
| 1 Jan 2018 | USD | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30 | 30.22 | 30 | 30.18 | 30.18 | +0.11 (+0.37%) | 3,968,799 |
| 28 Dec 2017 | USD | 30.07 | 30.12 | 30.07 | 30.07 | 30.07 | -0.06 (-0.20%) | 4,705,546 |
