| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 30.08 | 30.69 | 30 | 30 | 30 | -0.17 (-0.56%) | 7,717,391 |
| 6 Feb 2018 | USD | 28.95 | 30.205 | 28.691 | 30.17 | 30.17 | +0.69 (+2.34%) | 11,131,694 |
| 5 Feb 2018 | USD | 30.3 | 30.755 | 29 | 29.48 | 29.48 | -1.22 (-3.97%) | 8,692,425 |
| 2 Feb 2018 | USD | 31.38 | 31.45 | 30.61 | 30.7 | 30.7 | -0.98 (-3.09%) | 4,370,785 |
| 1 Feb 2018 | USD | 31.54 | 31.79 | 31.37 | 31.68 | 31.68 | +0.29 (+0.92%) | 4,304,587 |
| 31 Jan 2018 | USD | 31.62 | 31.795 | 31.265 | 31.39 | 31.39 | -0.12 (-0.38%) | 5,094,175 |
| 30 Jan 2018 | USD | 31.69 | 31.77 | 31.29 | 31.51 | 31.51 | -0.47 (-1.47%) | 5,362,798 |
| 29 Jan 2018 | USD | 32.29 | 32.47 | 31.94 | 31.98 | 31.98 | -0.55 (-1.69%) | 4,984,770 |
| 26 Jan 2018 | USD | 32.56 | 32.75 | 32.385 | 32.53 | 32.53 | +0.13 (+0.40%) | 4,727,638 |
| 25 Jan 2018 | USD | 32.7 | 33.07 | 32.27 | 32.4 | 32.4 | -0.7 (-2.11%) | 8,226,684 |
| 24 Jan 2018 | USD | 33.19 | 33.67 | 33.06 | 33.1 | 33.1 | -0.05 (-0.15%) | 6,536,800 |
| 23 Jan 2018 | USD | 32.92 | 33.32 | 32.7 | 33.15 | 33.15 | +0.3 (+0.91%) | 6,036,385 |
| 22 Jan 2018 | USD | 32.37 | 32.85 | 32.34 | 32.85 | 32.85 | +0.55 (+1.70%) | 5,515,665 |
| 19 Jan 2018 | USD | 32.2 | 32.325 | 31.94 | 32.3 | 32.3 | +0.02 (+0.06%) | 4,335,212 |
| 18 Jan 2018 | USD | 32.51 | 32.51 | 32.24 | 32.28 | 32.28 | -0.24 (-0.74%) | 4,127,978 |
| 17 Jan 2018 | USD | 32.74 | 32.74 | 32.24 | 32.52 | 32.52 | -0.07 (-0.21%) | 5,128,744 |
| 16 Jan 2018 | USD | 33.33 | 33.43 | 32.53 | 32.59 | 32.59 | -0.62 (-1.87%) | 5,560,125 |
| 15 Jan 2018 | USD | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 33.09 | 33.38 | 32.83 | 33.21 | 33.21 | +0.11 (+0.33%) | 4,371,366 |
| 11 Jan 2018 | USD | 32.82 | 33.12 | 32.6 | 33.1 | 33.1 | +0.35 (+1.07%) | 5,733,053 |
| 10 Jan 2018 | USD | 32.75 | 32.78 | 32.43 | 32.75 | 32.75 | +0.02 (+0.06%) | 4,201,186 |
| 9 Jan 2018 | USD | 32.66 | 32.87 | 32.47 | 32.73 | 32.73 | +0.15 (+0.46%) | 3,928,155 |
| 8 Jan 2018 | USD | 32.45 | 32.59 | 32.26 | 32.58 | 32.58 | +0.12 (+0.37%) | 5,546,048 |
| 5 Jan 2018 | USD | 32.6 | 32.65 | 32.05 | 32.46 | 32.46 | -0.09 (-0.28%) | 6,366,688 |
| 4 Jan 2018 | USD | 32.06 | 32.605 | 31.82 | 32.55 | 32.55 | +0.55 (+1.72%) | 7,298,642 |
| 3 Jan 2018 | USD | 31.17 | 32.06 | 31.14 | 32 | 32 | +0.86 (+2.76%) | 8,969,474 |
| 2 Jan 2018 | USD | 30.67 | 31.185 | 30.54 | 31.14 | 31.14 | +0.65 (+2.13%) | 4,480,305 |
| 1 Jan 2018 | USD | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 30.59 | 30.72 | 30.41 | 30.49 | 30.49 | -0.02 (-0.07%) | 2,914,928 |
| 28 Dec 2017 | USD | 30.42 | 30.55 | 30.28 | 30.51 | 30.51 | +0.12 (+0.39%) | 2,961,142 |
