| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 54.22 | 57.47 | 54.1 | 55.45 | 55.45 | +1.19 (+2.19%) | 2,034,485 |
| 20 Feb 2018 | USD | 52.45 | 54.49 | 52.01 | 54.26 | 54.26 | +1.03 (+1.93%) | 1,469,533 |
| 19 Feb 2018 | USD | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 52.97 | 54.69 | 52.73 | 53.23 | 53.23 | +0.31 (+0.59%) | 733,434 |
| 15 Feb 2018 | USD | 52.24 | 52.95 | 51.9 | 52.92 | 52.92 | +0.83 (+1.59%) | 452,111 |
| 14 Feb 2018 | USD | 51.29 | 52.32 | 50.1104 | 52.09 | 52.09 | +0.29 (+0.56%) | 666,853 |
| 13 Feb 2018 | USD | 51.13 | 51.99 | 50.9 | 51.8 | 51.8 | +0.58 (+1.13%) | 403,990 |
| 12 Feb 2018 | USD | 50.29 | 51.529 | 50.06 | 51.22 | 51.22 | +1.03 (+2.05%) | 597,775 |
| 9 Feb 2018 | USD | 49.57 | 50.67 | 47.74 | 50.19 | 50.19 | +1.33 (+2.72%) | 907,571 |
| 8 Feb 2018 | USD | 51.8 | 52.0053 | 48.71 | 48.86 | 48.86 | -2.93 (-5.66%) | 1,023,598 |
| 7 Feb 2018 | USD | 51.78 | 52.94 | 51.75 | 51.79 | 51.79 | -0.23 (-0.44%) | 615,499 |
| 6 Feb 2018 | USD | 49.79 | 52.112 | 49.01 | 52.02 | 52.02 | +0.79 (+1.54%) | 986,308 |
| 5 Feb 2018 | USD | 51.93 | 53.06 | 48.78 | 51.23 | 51.23 | -1.49 (-2.83%) | 1,037,713 |
| 2 Feb 2018 | USD | 53.06 | 53.125 | 52.24 | 52.72 | 52.72 | -0.54 (-1.01%) | 914,408 |
| 1 Feb 2018 | USD | 53.47 | 54.35 | 52.43 | 53.26 | 53.26 | -0.73 (-1.35%) | 687,400 |
| 31 Jan 2018 | USD | 53.78 | 54.53 | 53.36 | 53.99 | 53.99 | +0.6 (+1.12%) | 606,377 |
| 30 Jan 2018 | USD | 53.81 | 54.66 | 53.101 | 53.39 | 53.39 | -1.35 (-2.47%) | 791,525 |
| 29 Jan 2018 | USD | 53.65 | 55.05 | 53.16 | 54.74 | 54.74 | +0.89 (+1.65%) | 1,134,354 |
| 26 Jan 2018 | USD | 53.64 | 53.93 | 53.2 | 53.85 | 53.85 | +0.76 (+1.43%) | 801,461 |
| 25 Jan 2018 | USD | 52.85 | 53.42 | 52.24 | 53.09 | 53.09 | +0.32 (+0.61%) | 844,265 |
| 24 Jan 2018 | USD | 53.93 | 54 | 52.11 | 52.77 | 52.77 | -1.16 (-2.15%) | 1,125,645 |
| 23 Jan 2018 | USD | 51.92 | 54.06 | 51.2601 | 53.93 | 53.93 | +1.67 (+3.20%) | 1,261,365 |
| 22 Jan 2018 | USD | 52.6 | 53 | 50.93 | 52.26 | 52.26 | -0.81 (-1.53%) | 1,631,079 |
| 19 Jan 2018 | USD | 53.31 | 55.17 | 51.55 | 53.07 | 53.07 | -2.53 (-4.55%) | 3,658,558 |
| 18 Jan 2018 | USD | 55.91 | 55.91 | 53.56 | 55.6 | 55.6 | +0.73 (+1.33%) | 2,247,241 |
| 17 Jan 2018 | USD | 53.31 | 55.21 | 53.04 | 54.87 | 54.87 | +2.05 (+3.88%) | 1,736,895 |
| 16 Jan 2018 | USD | 53.38 | 55.25 | 51.77 | 52.82 | 52.82 | +0.25 (+0.48%) | 1,982,636 |
| 15 Jan 2018 | USD | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 52.04 | 52.74 | 51.32 | 52.57 | 52.57 | +0.53 (+1.02%) | 592,942 |
| 11 Jan 2018 | USD | 51.15 | 52.07 | 50.66 | 52.04 | 52.04 | +0.99 (+1.94%) | 463,233 |
