| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 35.18 | 35.91 | 35.16 | 35.84 | 35.84 | +0.5 (+1.41%) | 575,024 |
| 13 Feb 2018 | USD | 35.2 | 35.4 | 35.1 | 35.34 | 35.34 | +0.21 (+0.60%) | 587,336 |
| 12 Feb 2018 | USD | 35.08 | 35.28 | 34.85 | 35.13 | 35.13 | +0.55 (+1.59%) | 698,670 |
| 9 Feb 2018 | USD | 34.67 | 34.78 | 33.79 | 34.58 | 34.58 | +0.46 (+1.35%) | 1,477,261 |
| 8 Feb 2018 | USD | 34.76 | 35.07 | 34.115 | 34.12 | 34.12 | -0.56 (-1.61%) | 1,287,698 |
| 7 Feb 2018 | USD | 34.8 | 35.22 | 34.66 | 34.68 | 34.68 | -0.36 (-1.03%) | 1,007,153 |
| 6 Feb 2018 | USD | 34.44 | 35.18 | 34.31 | 35.04 | 35.04 | +0.6 (+1.74%) | 1,209,879 |
| 5 Feb 2018 | USD | 35.59 | 35.67 | 34.44 | 34.44 | 34.44 | -1.38 (-3.85%) | 955,503 |
| 2 Feb 2018 | USD | 35.93 | 36.07 | 35.77 | 35.82 | 35.82 | -0.69 (-1.89%) | 520,561 |
| 1 Feb 2018 | USD | 36.12 | 36.58 | 36.05 | 36.51 | 36.51 | -0.02 (-0.05%) | 452,025 |
| 31 Jan 2018 | USD | 36.72 | 36.72 | 36.425 | 36.53 | 36.53 | -0.16 (-0.44%) | 262,042 |
| 30 Jan 2018 | USD | 36.7 | 36.79 | 36.6 | 36.69 | 36.69 | -0.11 (-0.30%) | 325,016 |
| 29 Jan 2018 | USD | 36.8 | 36.86 | 36.665 | 36.8 | 36.8 | -0.39 (-1.05%) | 334,309 |
| 26 Jan 2018 | USD | 37.28 | 37.31 | 37.05 | 37.19 | 37.19 | -0.01 (-0.03%) | 369,263 |
| 25 Jan 2018 | USD | 37.5 | 37.51 | 37.14 | 37.2 | 37.2 | +1.38 (+3.85%) | 896,765 |
| 24 Jan 2018 | USD | 36.05 | 36.05 | 35.67 | 35.82 | 35.82 | +0.14 (+0.39%) | 494,901 |
| 23 Jan 2018 | USD | 35.8 | 36.05 | 35.61 | 35.68 | 35.68 | +0.59 (+1.68%) | 957,866 |
| 22 Jan 2018 | USD | 35.05 | 35.1 | 34.995 | 35.09 | 35.09 | +0.1 (+0.29%) | 287,079 |
| 19 Jan 2018 | USD | 35.08 | 35.1175 | 34.895 | 34.99 | 34.99 | +0.27 (+0.78%) | 546,209 |
| 18 Jan 2018 | USD | 34.78 | 34.88 | 34.66 | 34.72 | 34.72 | -0.26 (-0.74%) | 377,168 |
| 17 Jan 2018 | USD | 34.94 | 35.105 | 34.815 | 34.98 | 34.98 | +0.08 (+0.23%) | 460,446 |
| 16 Jan 2018 | USD | 35.16 | 35.22 | 34.86 | 34.9 | 34.9 | -0.27 (-0.77%) | 332,602 |
| 15 Jan 2018 | USD | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 34.95 | 35.22 | 34.91 | 35.17 | 35.17 | +0.39 (+1.12%) | 433,631 |
| 11 Jan 2018 | USD | 34.47 | 34.84 | 34.44 | 34.78 | 34.78 | +0.19 (+0.55%) | 645,625 |
| 10 Jan 2018 | USD | 34.79 | 34.79 | 34.49 | 34.59 | 34.59 | -0.64 (-1.82%) | 405,000 |
| 9 Jan 2018 | USD | 35.37 | 35.43 | 35.11 | 35.23 | 35.23 | -0.26 (-0.73%) | 456,635 |
| 8 Jan 2018 | USD | 35.19 | 35.51 | 35.17 | 35.49 | 35.49 | -0.03 (-0.08%) | 380,232 |
| 5 Jan 2018 | USD | 35.22 | 35.54 | 35.1499 | 35.52 | 35.52 | +0.94 (+2.72%) | 495,620 |
| 4 Jan 2018 | USD | 34.66 | 34.75 | 34.535 | 34.58 | 34.58 | -0.25 (-0.72%) | 336,832 |
