| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | USD | 77.17 | 77.98 | 76.16 | 77.98 | 38.99 | +1.41 (+1.84%) | 9,808,412 |
| 14 Feb 2018 | USD | 75.09 | 76.93 | 74.975 | 76.57 | 38.285 | +1.02 (+1.35%) | 8,596,642 |
| 13 Feb 2018 | USD | 75.51 | 76.19 | 75.02 | 75.55 | 37.775 | -0.16 (-0.21%) | 6,666,676 |
| 12 Feb 2018 | USD | 76.25 | 76.38 | 74.54 | 75.71 | 37.855 | +0.07 (+0.09%) | 10,206,788 |
| 9 Feb 2018 | USD | 74.59 | 76.25 | 72.82 | 75.64 | 37.82 | +1.28 (+1.72%) | 15,881,990 |
| 8 Feb 2018 | USD | 76.54 | 76.81 | 74.35 | 74.36 | 37.18 | -1.84 (-2.41%) | 10,940,080 |
| 7 Feb 2018 | USD | 76.24 | 77.16 | 75.77 | 76.2 | 38.1 | +0.21 (+0.28%) | 12,024,262 |
| 6 Feb 2018 | USD | 74 | 76.52 | 73.37 | 75.99 | 37.995 | -0.07 (-0.09%) | 11,889,840 |
| 5 Feb 2018 | USD | 78.08 | 79.15 | 76.05 | 76.06 | 38.03 | -2.41 (-3.07%) | 10,812,776 |
| 2 Feb 2018 | USD | 79.29 | 79.99 | 77.91 | 78.47 | 39.235 | -1.63 (-2.03%) | 11,470,152 |
| 1 Feb 2018 | USD | 80.06 | 80.73 | 79.56 | 80.1 | 40.05 | -0.22 (-0.27%) | 6,082,078 |
| 31 Jan 2018 | USD | 80.39 | 81.08 | 79.76 | 80.32 | 40.16 | -0.03 (-0.04%) | 11,270,576 |
| 30 Jan 2018 | USD | 80.8 | 81.46 | 79.99 | 80.35 | 40.175 | -0.48 (-0.59%) | 9,984,342 |
| 29 Jan 2018 | USD | 80.21 | 81.23 | 80.21 | 80.83 | 40.415 | +0.32 (+0.40%) | 7,882,846 |
| 26 Jan 2018 | USD | 79.72 | 80.56 | 78.79 | 80.51 | 40.255 | +1.25 (+1.58%) | 7,546,494 |
| 25 Jan 2018 | USD | 79.58 | 79.6799 | 78.74 | 79.26 | 39.63 | +0.01 (+0.01%) | 4,852,592 |
| 24 Jan 2018 | USD | 79.2 | 79.86 | 78.66 | 79.25 | 39.625 | -0.07 (-0.09%) | 6,937,352 |
| 23 Jan 2018 | USD | 79.16 | 79.58 | 78.68 | 79.32 | 39.66 | -0.14 (-0.18%) | 7,822,618 |
| 22 Jan 2018 | USD | 78.94 | 79.58 | 78.31 | 79.46 | 39.73 | +0.57 (+0.72%) | 8,736,672 |
| 19 Jan 2018 | USD | 77.59 | 78.9 | 77.12 | 78.89 | 39.445 | +1.64 (+2.12%) | 9,128,304 |
| 18 Jan 2018 | USD | 76.74 | 77.895 | 76.66 | 77.25 | 38.625 | +0.67 (+0.87%) | 5,074,728 |
| 17 Jan 2018 | USD | 76.72 | 77.24 | 76.08 | 76.58 | 38.29 | -0.01 (-0.01%) | 7,594,966 |
| 16 Jan 2018 | USD | 78.77 | 78.77 | 76.3 | 76.59 | 38.295 | -1.69 (-2.16%) | 7,647,448 |
| 15 Jan 2018 | USD | 78.28 | 78.28 | 78.28 | 78.28 | 39.14 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 77.15 | 78.8 | 77.05 | 78.28 | 39.14 | +1.4 (+1.82%) | 7,825,336 |
| 11 Jan 2018 | USD | 76.15 | 77 | 75.75 | 76.88 | 38.44 | +0.61 (+0.80%) | 5,397,794 |
| 10 Jan 2018 | USD | 75.54 | 76.55 | 75.2 | 76.27 | 38.135 | +0.77 (+1.02%) | 6,656,886 |
| 9 Jan 2018 | USD | 75.68 | 76.05 | 75.05 | 75.5 | 37.75 | -0.15 (-0.20%) | 8,376,492 |
| 8 Jan 2018 | USD | 77.17 | 77.36 | 75.32 | 75.65 | 37.825 | -1.5 (-1.94%) | 7,883,340 |
| 5 Jan 2018 | USD | 75.53 | 77.2 | 75.53 | 77.15 | 38.575 | +1.72 (+2.28%) | 7,728,992 |
