| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 50.06 | 51.2889 | 49.81 | 49.81 | 49.81 | -0.43 (-0.86%) | 13,995 |
| 6 Feb 2018 | USD | 46.84 | 50.45 | 46.83 | 50.24 | 50.24 | +1.74 (+3.59%) | 41,883 |
| 5 Feb 2018 | USD | 51.9 | 52.85 | 47.972 | 48.5 | 48.5 | -4.31 (-8.16%) | 20,629 |
| 2 Feb 2018 | USD | 54.59 | 54.59 | 52.81 | 52.81 | 52.81 | -2.43 (-4.40%) | 9,678 |
| 1 Feb 2018 | USD | 54.99 | 55.62 | 54.99 | 55.24 | 55.24 | -0.12 (-0.22%) | 3,208 |
| 31 Jan 2018 | USD | 55.7 | 55.86 | 53.44 | 55.36 | 55.36 | -0.02 (-0.04%) | 11,739 |
| 30 Jan 2018 | USD | 55.68 | 55.68 | 55.18 | 55.38 | 55.38 | -1.165 (-2.06%) | 12,062 |
| 29 Jan 2018 | USD | 56.89 | 57.15 | 56.53 | 56.545 | 56.545 | -0.665 (-1.16%) | 21,787 |
| 26 Jan 2018 | USD | 56.36 | 57.21 | 56.36 | 57.21 | 57.21 | +1.35 (+2.42%) | 5,078 |
| 25 Jan 2018 | USD | 56.27 | 56.27 | 55.6953 | 55.86 | 55.86 | -0.003 (-0.01%) | 2,991 |
| 24 Jan 2018 | USD | 56.43 | 56.43 | 55.43 | 55.863 | 55.863 | -0.087 (-0.16%) | 4,719 |
| 23 Jan 2018 | USD | 55.79 | 55.98 | 55.69 | 55.95 | 55.95 | +0.42 (+0.76%) | 25,564 |
| 22 Jan 2018 | USD | 54.65 | 55.53 | 54.65 | 55.53 | 55.53 | +0.91 (+1.67%) | 4,886 |
| 19 Jan 2018 | USD | 54.4 | 54.62 | 54.38 | 54.62 | 54.62 | +0.28 (+0.52%) | 2,826 |
| 18 Jan 2018 | USD | 54.42 | 54.4462 | 54.2452 | 54.34 | 54.34 | -0.15 (-0.28%) | 3,318 |
| 17 Jan 2018 | USD | 53.83 | 54.6099 | 53.52 | 54.49 | 54.49 | +1.09 (+2.04%) | 5,642 |
| 16 Jan 2018 | USD | 54.36 | 54.43 | 53.2724 | 53.4 | 53.4 | -0.44 (-0.82%) | 8,146 |
| 15 Jan 2018 | USD | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 53.23 | 53.84 | 53.23 | 53.84 | 53.84 | +0.86 (+1.62%) | 4,584 |
| 11 Jan 2018 | USD | 52.57 | 52.98 | 52.57 | 52.98 | 52.98 | +0.59 (+1.13%) | 8,119 |
| 10 Jan 2018 | USD | 52.18 | 52.39 | 51.9124 | 52.39 | 52.39 | -0.27 (-0.51%) | 5,376 |
| 9 Jan 2018 | USD | 52.43 | 52.67 | 52.365 | 52.66 | 52.66 | +0.42 (+0.80%) | 10,566 |
| 8 Jan 2018 | USD | 52.01 | 52.26 | 51.97 | 52.24 | 52.24 | +0.34 (+0.66%) | 9,004 |
| 5 Jan 2018 | USD | 51.72 | 51.9 | 51.72 | 51.9 | 51.9 | +0.455 (+0.88%) | 4,604 |
| 4 Jan 2018 | USD | 51.29 | 51.5 | 51.29 | 51.4448 | 51.4448 | +0.495 (+0.97%) | 15,417 |
| 3 Jan 2018 | USD | 50.37 | 50.95 | 50.37 | 50.95 | 50.95 | +0.67 (+1.33%) | 9,506 |
| 2 Jan 2018 | USD | 49.99 | 50.28 | 49.8767 | 50.28 | 50.28 | +0.71 (+1.43%) | 1,033 |
| 1 Jan 2018 | USD | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.27 | 50.27 | 49.57 | 49.57 | 49.57 | -0.37 (-0.74%) | 9,707 |
| 28 Dec 2017 | USD | 49.96 | 49.96 | 49.94 | 49.94 | 49.94 | +0.1 (+0.20%) | 1,946 |
