| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 39.76 | 39.9956 | 39.44 | 39.48 | 39.48 | -0.055 (-0.14%) | 2,181 |
| 6 Feb 2018 | USD | 38.38 | 39.591 | 37.8581 | 39.5346 | 39.5346 | -0.875 (-2.17%) | 7,884 |
| 5 Feb 2018 | USD | 41.96 | 42.4771 | 40.31 | 40.41 | 40.41 | -1.582 (-3.77%) | 6,101 |
| 2 Feb 2018 | USD | 42 | 42.46 | 41.45 | 41.992 | 41.992 | -0.658 (-1.54%) | 5,237 |
| 1 Feb 2018 | USD | 43.51 | 43.71 | 42.39 | 42.65 | 42.65 | -0.91 (-2.09%) | 12,464 |
| 31 Jan 2018 | USD | 43 | 44 | 43 | 43.56 | 43.56 | +0.36 (+0.83%) | 172,089 |
| 30 Jan 2018 | USD | 43.31 | 43.409 | 43.05 | 43.2 | 43.2 | -0.235 (-0.54%) | 2,650 |
| 29 Jan 2018 | USD | 44.36 | 44.36 | 43.1248 | 43.435 | 43.435 | -0.754 (-1.71%) | 4,302 |
| 26 Jan 2018 | USD | 44.46 | 44.6111 | 43.52 | 44.189 | 44.189 | +0.003 (+0.01%) | 9,752 |
| 25 Jan 2018 | USD | 43.22 | 44.25 | 43.02 | 44.186 | 44.186 | +1.126 (+2.62%) | 7,763 |
| 24 Jan 2018 | USD | 43.8 | 43.8 | 42.87 | 43.0599 | 43.0599 | -0.56 (-1.28%) | 5,669 |
| 23 Jan 2018 | USD | 43.68 | 43.8199 | 43.4399 | 43.62 | 43.62 | +1.14 (+2.68%) | 8,460 |
| 22 Jan 2018 | USD | 42.68 | 43.3374 | 42.48 | 42.48 | 42.48 | -0.1 (-0.23%) | 5,578 |
| 19 Jan 2018 | USD | 42.63 | 43.1 | 42.53 | 42.5799 | 42.5799 | -0.542 (-1.26%) | 2,799 |
| 18 Jan 2018 | USD | 43.2435 | 43.2435 | 42.27 | 43.1222 | 43.1222 | -0.118 (-0.27%) | 2,261 |
| 17 Jan 2018 | USD | 43.3912 | 43.3999 | 43.2208 | 43.2401 | 43.2401 | +0.562 (+1.32%) | 3,459 |
| 16 Jan 2018 | USD | 42.82 | 43.33 | 42.2 | 42.6784 | 42.6784 | -0.142 (-0.33%) | 6,126 |
| 15 Jan 2018 | USD | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 43.27 | 43.3935 | 42.82 | 42.82 | 42.82 | -0.46 (-1.06%) | 3,350 |
| 11 Jan 2018 | USD | 43.7 | 43.725 | 43.2804 | 43.2804 | 43.2804 | -0.42 (-0.96%) | 1,602 |
| 10 Jan 2018 | USD | 43.7077 | 43.89 | 43.52 | 43.7 | 43.7 | -1.03 (-2.30%) | 9,910 |
| 9 Jan 2018 | USD | 45.551 | 45.551 | 44.63 | 44.73 | 44.73 | -0.89 (-1.95%) | 3,642 |
| 8 Jan 2018 | USD | 44.97 | 45.6198 | 44.97 | 45.6198 | 45.6198 | +0.88 (+1.97%) | 9,894 |
| 5 Jan 2018 | USD | 45 | 45.16 | 44.49 | 44.74 | 44.74 | -0.09 (-0.20%) | 13,553 |
| 4 Jan 2018 | USD | 45.72 | 45.96 | 44.7611 | 44.83 | 44.83 | -0.826 (-1.81%) | 14,265 |
| 3 Jan 2018 | USD | 46.11 | 46.3781 | 45.37 | 45.6561 | 45.6561 | -0.635 (-1.37%) | 5,342 |
| 2 Jan 2018 | USD | 46.8 | 46.8 | 46.08 | 46.2911 | 46.2911 | -0.759 (-1.61%) | 13,885 |
| 1 Jan 2018 | USD | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 47.338 | 47.39 | 47.05 | 47.05 | 47.05 | -0.09 (-0.19%) | 16,594 |
| 28 Dec 2017 | USD | 46.6 | 47.14 | 46.6 | 47.14 | 47.14 | +0.56 (+1.20%) | 3,613 |
