| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | USD | 44.78 | 45.64 | 44.4 | 44.73 | 44.73 | -0.03 (-0.07%) | 525,398 |
| 28 Feb 2018 | USD | 45.63 | 45.69 | 44.76 | 44.76 | 44.76 | -0.57 (-1.26%) | 469,389 |
| 27 Feb 2018 | USD | 46.41 | 46.64 | 45.26 | 45.33 | 45.33 | -0.99 (-2.14%) | 489,236 |
| 26 Feb 2018 | USD | 45.82 | 46.44 | 45.55 | 46.32 | 46.32 | +0.78 (+1.71%) | 431,417 |
| 23 Feb 2018 | USD | 45.15 | 45.95 | 44.85 | 45.54 | 45.54 | +1.05 (+2.36%) | 499,076 |
| 22 Feb 2018 | USD | 45.15 | 45.23 | 44.46 | 44.49 | 44.49 | -0.39 (-0.87%) | 465,169 |
| 21 Feb 2018 | USD | 43.7 | 45.86 | 43.7 | 44.88 | 44.88 | +1.22 (+2.79%) | 691,354 |
| 20 Feb 2018 | USD | 44 | 44.37 | 43.35 | 43.66 | 43.66 | -0.38 (-0.86%) | 453,308 |
| 19 Feb 2018 | USD | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 43.86 | 44.69 | 43.86 | 44.04 | 44.04 | +0.12 (+0.27%) | 516,597 |
| 15 Feb 2018 | USD | 44.41 | 44.44 | 43.54 | 43.92 | 43.92 | -0.11 (-0.25%) | 508,174 |
| 14 Feb 2018 | USD | 42.2 | 44.08 | 42.2 | 44.03 | 44.03 | +1.35 (+3.16%) | 650,851 |
| 13 Feb 2018 | USD | 42.33 | 43.03 | 42.1698 | 42.68 | 42.68 | +0.07 (+0.16%) | 687,572 |
| 12 Feb 2018 | USD | 43.47 | 43.73 | 42.39 | 42.61 | 42.61 | -0.86 (-1.98%) | 1,485,721 |
| 9 Feb 2018 | USD | 43.04 | 44.48 | 42.67 | 43.47 | 43.47 | +0.9 (+2.11%) | 1,809,145 |
| 8 Feb 2018 | USD | 44.26 | 45.22 | 42.42 | 42.57 | 42.57 | -6.02 (-12.39%) | 2,909,337 |
| 7 Feb 2018 | USD | 48.81 | 49.29 | 48.245 | 48.59 | 48.59 | -0.36 (-0.74%) | 1,379,067 |
| 6 Feb 2018 | USD | 46.54 | 49.37 | 45.76 | 48.95 | 48.95 | +1.58 (+3.34%) | 1,822,499 |
| 5 Feb 2018 | USD | 48.85 | 49.29 | 47.1 | 47.37 | 47.37 | -1.8 (-3.66%) | 769,971 |
| 2 Feb 2018 | USD | 50.11 | 50.49 | 49.13 | 49.17 | 49.17 | -1.43 (-2.83%) | 554,854 |
| 1 Feb 2018 | USD | 50.97 | 51.19 | 50.37 | 50.6 | 50.6 | -0.76 (-1.48%) | 414,479 |
| 31 Jan 2018 | USD | 52.54 | 52.57 | 51.05 | 51.36 | 51.36 | -1.09 (-2.08%) | 754,877 |
| 30 Jan 2018 | USD | 51.69 | 52.58 | 51.45 | 52.45 | 52.45 | +0.37 (+0.71%) | 660,928 |
| 29 Jan 2018 | USD | 51.4 | 52.37 | 51 | 52.08 | 52.08 | +0.38 (+0.74%) | 594,922 |
| 26 Jan 2018 | USD | 51.44 | 51.7 | 50.68 | 51.7 | 51.7 | +0.63 (+1.23%) | 339,242 |
| 25 Jan 2018 | USD | 50.82 | 51.55 | 50.53 | 51.07 | 51.07 | +0.5 (+0.99%) | 806,012 |
| 24 Jan 2018 | USD | 51.33 | 51.46 | 50.55 | 50.57 | 50.57 | -0.55 (-1.08%) | 396,243 |
| 23 Jan 2018 | USD | 51.03 | 51.33 | 50.64 | 51.12 | 51.12 | +0.03 (+0.06%) | 350,288 |
| 22 Jan 2018 | USD | 51.26 | 51.26 | 50.56 | 51.09 | 51.09 | +0.04 (+0.08%) | 402,982 |
| 19 Jan 2018 | USD | 50.35 | 51.17 | 50.3 | 51.05 | 51.05 | +1.1 (+2.20%) | 705,580 |
