| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 32.83 | 36.02 | 32.67 | 35.72 | 35.72 | +2.26 (+6.75%) | 647,583 |
| 5 Feb 2018 | USD | 34.31 | 34.87 | 33.04 | 33.46 | 33.46 | -1.15 (-3.32%) | 643,138 |
| 2 Feb 2018 | USD | 37.32 | 38.2925 | 34.355 | 34.61 | 34.61 | -8.82 (-20.31%) | 2,274,293 |
| 1 Feb 2018 | USD | 42.45 | 43.56 | 41.4 | 43.43 | 43.43 | +0.96 (+2.26%) | 582,141 |
| 31 Jan 2018 | USD | 42.98 | 43.68 | 42.24 | 42.47 | 42.47 | -0.52 (-1.21%) | 425,101 |
| 30 Jan 2018 | USD | 42.78 | 43.26 | 42.52 | 42.99 | 42.99 | -0.12 (-0.28%) | 433,550 |
| 29 Jan 2018 | USD | 43.09 | 43.76 | 42.61 | 43.11 | 43.11 | -0.26 (-0.60%) | 131,134 |
| 26 Jan 2018 | USD | 42.82 | 43.54 | 42.5002 | 43.37 | 43.37 | +0.62 (+1.45%) | 199,124 |
| 25 Jan 2018 | USD | 41.3 | 42.75 | 41.1532 | 42.75 | 42.75 | +1.71 (+4.17%) | 438,754 |
| 24 Jan 2018 | USD | 40.79 | 41.19 | 40.58 | 41.04 | 41.04 | +0.46 (+1.13%) | 137,342 |
| 23 Jan 2018 | USD | 40.37 | 40.775 | 40.07 | 40.58 | 40.58 | +0.08 (+0.20%) | 68,348 |
| 22 Jan 2018 | USD | 40.36 | 40.79 | 39.8517 | 40.5 | 40.5 | -0.11 (-0.27%) | 165,215 |
| 19 Jan 2018 | USD | 40.32 | 40.98 | 40.2 | 40.61 | 40.61 | +0.22 (+0.54%) | 130,280 |
| 18 Jan 2018 | USD | 40.65 | 40.9 | 40.27 | 40.39 | 40.39 | -0.21 (-0.52%) | 96,844 |
| 17 Jan 2018 | USD | 40.55 | 41.32 | 40.485 | 40.6 | 40.6 | +0.08 (+0.20%) | 107,138 |
| 16 Jan 2018 | USD | 41.3 | 41.8 | 40.33 | 40.52 | 40.52 | -0.37 (-0.90%) | 284,778 |
| 15 Jan 2018 | USD | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 40.6 | 41.3989 | 40.6 | 40.89 | 40.89 | +0.27 (+0.66%) | 261,324 |
| 11 Jan 2018 | USD | 40.37 | 41.275 | 40.37 | 40.62 | 40.62 | +0.29 (+0.72%) | 119,859 |
| 10 Jan 2018 | USD | 40 | 40.44 | 39.75 | 40.33 | 40.33 | +0.36 (+0.90%) | 118,049 |
| 9 Jan 2018 | USD | 40.12 | 40.47 | 39.96 | 39.97 | 39.97 | 0.0 (0.0%) | 70,875 |
| 8 Jan 2018 | USD | 40.71 | 40.97 | 39.88 | 39.97 | 39.97 | -0.75 (-1.84%) | 201,523 |
| 5 Jan 2018 | USD | 40.35 | 40.74 | 39.94 | 40.72 | 40.72 | +0.52 (+1.29%) | 177,694 |
| 4 Jan 2018 | USD | 40.64 | 40.78 | 40.04 | 40.2 | 40.2 | -0.21 (-0.52%) | 132,136 |
| 3 Jan 2018 | USD | 40.66 | 40.66 | 40.13 | 40.41 | 40.41 | +0.02 (+0.05%) | 134,197 |
| 2 Jan 2018 | USD | 40.28 | 40.82 | 40 | 40.39 | 40.39 | +0.22 (+0.55%) | 179,760 |
| 1 Jan 2018 | USD | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 41.46 | 41.99 | 40.15 | 40.17 | 40.17 | -1.15 (-2.78%) | 132,038 |
| 28 Dec 2017 | USD | 41.18 | 41.66 | 40.86 | 41.32 | 41.32 | +0.14 (+0.34%) | 129,952 |
| 27 Dec 2017 | USD | 40.84 | 41.41 | 40.63 | 41.18 | 41.18 | +0.41 (+1.01%) | 104,607 |
