| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 42.58 | 43.25 | 42.58 | 42.61 | 42.61 | -0.1 (-0.23%) | 173,350 |
| 6 Feb 2018 | USD | 40.93 | 42.8546 | 40.76 | 42.71 | 42.71 | +0.85 (+2.03%) | 235,093 |
| 5 Feb 2018 | USD | 43.32 | 43.95 | 41.7 | 41.86 | 41.86 | -2.01 (-4.58%) | 406,682 |
| 2 Feb 2018 | USD | 44.8 | 44.864 | 43.82 | 43.87 | 43.87 | -1.21 (-2.68%) | 377,904 |
| 1 Feb 2018 | USD | 44.84 | 45.21 | 44.84 | 45.08 | 45.08 | +0.09 (+0.20%) | 321,060 |
| 31 Jan 2018 | USD | 45.23 | 45.37 | 44.82 | 44.99 | 44.99 | +0.04 (+0.09%) | 243,311 |
| 30 Jan 2018 | USD | 45.23 | 45.45 | 44.91 | 44.95 | 44.95 | -0.76 (-1.66%) | 84,574 |
| 29 Jan 2018 | USD | 45.85 | 46.04 | 45.62 | 45.71 | 45.71 | -0.22 (-0.48%) | 225,689 |
| 26 Jan 2018 | USD | 45.45 | 45.93 | 45.42 | 45.93 | 45.93 | +0.67 (+1.48%) | 89,446 |
| 25 Jan 2018 | USD | 45.89 | 45.91 | 45.182 | 45.26 | 45.26 | -0.42 (-0.92%) | 124,706 |
| 24 Jan 2018 | USD | 45.83 | 46.01 | 45.41 | 45.68 | 45.68 | -0.18 (-0.39%) | 78,157 |
| 23 Jan 2018 | USD | 45.71 | 45.9127 | 45.56 | 45.86 | 45.86 | +0.11 (+0.24%) | 79,525 |
| 22 Jan 2018 | USD | 45.36 | 45.75 | 45.25 | 45.75 | 45.75 | +0.37 (+0.82%) | 89,160 |
| 19 Jan 2018 | USD | 45.19 | 45.39 | 45.0865 | 45.38 | 45.38 | +0.31 (+0.69%) | 77,880 |
| 18 Jan 2018 | USD | 45.13 | 45.29 | 45.025 | 45.07 | 45.07 | -0.082 (-0.18%) | 104,652 |
| 17 Jan 2018 | USD | 44.93 | 45.2562 | 44.7 | 45.1516 | 45.1516 | +0.422 (+0.94%) | 98,937 |
| 16 Jan 2018 | USD | 45.42 | 45.47 | 44.54 | 44.73 | 44.73 | -0.43 (-0.95%) | 96,038 |
| 15 Jan 2018 | USD | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 44.9 | 45.19 | 44.87 | 45.16 | 45.16 | +0.4 (+0.89%) | 143,506 |
| 11 Jan 2018 | USD | 44.28 | 44.76 | 44.22 | 44.76 | 44.76 | +0.7 (+1.59%) | 51,602 |
| 10 Jan 2018 | USD | 43.82 | 44.22 | 43.78 | 44.06 | 44.06 | +0.18 (+0.41%) | 88,164 |
| 9 Jan 2018 | USD | 43.89 | 44.079 | 43.849 | 43.88 | 43.88 | +0.06 (+0.14%) | 69,610 |
| 8 Jan 2018 | USD | 43.76 | 43.84 | 43.58 | 43.82 | 43.82 | +0.09 (+0.21%) | 50,459 |
| 5 Jan 2018 | USD | 43.72 | 43.74 | 43.5239 | 43.73 | 43.73 | +0.13 (+0.30%) | 72,913 |
| 4 Jan 2018 | USD | 43.5 | 43.63 | 43.44 | 43.6 | 43.6 | +0.28 (+0.65%) | 104,447 |
| 3 Jan 2018 | USD | 43.15 | 43.32 | 43.08 | 43.32 | 43.32 | +0.27 (+0.63%) | 129,604 |
| 2 Jan 2018 | USD | 42.76 | 43.05 | 42.66 | 43.05 | 43.05 | +0.56 (+1.32%) | 912,104 |
| 1 Jan 2018 | USD | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 42.85 | 42.9165 | 42.4647 | 42.49 | 42.49 | -0.29 (-0.68%) | 100,778 |
| 28 Dec 2017 | USD | 42.74 | 42.8 | 42.59 | 42.78 | 42.78 | +0.14 (+0.33%) | 230,285 |
