| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 33.43 | 35.01 | 33 | 35.01 | 35.01 | +0.63 (+1.83%) | 190,733 |
| 5 Feb 2018 | USD | 34.3 | 35.06 | 33.22 | 34.38 | 34.38 | -0.33 (-0.95%) | 203,386 |
| 2 Feb 2018 | USD | 35.53 | 36.29 | 34.61 | 34.71 | 34.71 | -1 (-2.80%) | 244,513 |
| 1 Feb 2018 | USD | 35.13 | 36.23 | 34.81 | 35.71 | 35.71 | -0.12 (-0.33%) | 191,796 |
| 31 Jan 2018 | USD | 36.19 | 36.4263 | 35.36 | 35.83 | 35.83 | -0.05 (-0.14%) | 107,616 |
| 30 Jan 2018 | USD | 35.53 | 36.2 | 34.6184 | 35.88 | 35.88 | +0.02 (+0.06%) | 159,796 |
| 29 Jan 2018 | USD | 35.52 | 36.42 | 35 | 35.86 | 35.86 | 0.0 (0.0%) | 157,232 |
| 26 Jan 2018 | USD | 35.65 | 36.67 | 35.19 | 35.86 | 35.86 | +0.3 (+0.84%) | 157,849 |
| 25 Jan 2018 | USD | 35.77 | 36.389 | 34.56 | 35.56 | 35.56 | +0.19 (+0.54%) | 192,886 |
| 24 Jan 2018 | USD | 36.44 | 38.229 | 35.2648 | 35.37 | 35.37 | -0.13 (-0.37%) | 491,037 |
| 23 Jan 2018 | USD | 33.7 | 36.75 | 33.51 | 35.5 | 35.5 | +2.01 (+6.00%) | 358,202 |
| 22 Jan 2018 | USD | 33.9 | 34.14 | 33.11 | 33.49 | 33.49 | -0.42 (-1.24%) | 129,500 |
| 19 Jan 2018 | USD | 34.04 | 34.32 | 33 | 33.91 | 33.91 | -0.23 (-0.67%) | 149,851 |
| 18 Jan 2018 | USD | 33.84 | 34.5 | 33.25 | 34.14 | 34.14 | +0.47 (+1.40%) | 168,013 |
| 17 Jan 2018 | USD | 32.87 | 34.46 | 32.525 | 33.67 | 33.67 | +0.81 (+2.47%) | 216,074 |
| 16 Jan 2018 | USD | 33.06 | 33.695 | 32.0827 | 32.86 | 32.86 | -0.09 (-0.27%) | 168,133 |
| 15 Jan 2018 | USD | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 33.08 | 33.08 | 32.03 | 32.95 | 32.95 | -0.21 (-0.63%) | 140,567 |
| 11 Jan 2018 | USD | 32.95 | 33.46 | 32.04 | 33.16 | 33.16 | +0.3 (+0.91%) | 223,203 |
| 10 Jan 2018 | USD | 33 | 33.3 | 31.7177 | 32.86 | 32.86 | -0.29 (-0.87%) | 238,312 |
| 9 Jan 2018 | USD | 33.28 | 33.48 | 32.34 | 33.15 | 33.15 | -0.11 (-0.33%) | 229,576 |
| 8 Jan 2018 | USD | 33.08 | 33.65 | 32.41 | 33.26 | 33.26 | +0.18 (+0.54%) | 218,582 |
| 5 Jan 2018 | USD | 32.98 | 33.44 | 32.57 | 33.08 | 33.08 | +0.29 (+0.88%) | 242,750 |
| 4 Jan 2018 | USD | 30.18 | 33.06 | 29.95 | 32.79 | 32.79 | +3.61 (+12.37%) | 364,430 |
| 3 Jan 2018 | USD | 29.25 | 29.42 | 28.3078 | 29.18 | 29.18 | -0.07 (-0.24%) | 182,592 |
| 2 Jan 2018 | USD | 28.14 | 29.27 | 28.1 | 29.25 | 29.25 | +1.2 (+4.28%) | 155,749 |
| 1 Jan 2018 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 28.64 | 29.24 | 27.96 | 28.05 | 28.05 | -0.49 (-1.72%) | 143,261 |
| 28 Dec 2017 | USD | 28.85 | 28.85 | 28.18 | 28.54 | 28.54 | -0.35 (-1.21%) | 79,961 |
| 27 Dec 2017 | USD | 29.05 | 29.4 | 28.85 | 28.89 | 28.89 | -0.08 (-0.28%) | 129,462 |
