| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | USD | 77.79 | 79 | 76.38 | 76.7 | 76.7 | +0.57 (+0.75%) | 723,148 |
| 5 Mar 2018 | USD | 76.05 | 76.8 | 73.3 | 76.13 | 76.13 | -0.66 (-0.86%) | 836,402 |
| 2 Mar 2018 | USD | 72 | 77.34 | 71.14 | 76.79 | 76.79 | +2.35 (+3.16%) | 896,756 |
| 1 Mar 2018 | USD | 75.38 | 75.66 | 73.0319 | 74.44 | 74.44 | -0.93 (-1.23%) | 727,252 |
| 28 Feb 2018 | USD | 75.76 | 76.06 | 73.6 | 75.37 | 75.37 | -0.06 (-0.08%) | 1,054,168 |
| 27 Feb 2018 | USD | 76.2 | 77.6 | 73.84 | 75.43 | 75.43 | -2.37 (-3.05%) | 779,200 |
| 26 Feb 2018 | USD | 80.1 | 80.5554 | 76.06 | 77.8 | 77.8 | -1.38 (-1.74%) | 858,931 |
| 23 Feb 2018 | USD | 77.65 | 79.96 | 77.22 | 79.18 | 79.18 | +1.26 (+1.62%) | 877,240 |
| 22 Feb 2018 | USD | 78.5 | 79.37 | 76.69 | 77.92 | 77.92 | -0.9 (-1.14%) | 921,315 |
| 21 Feb 2018 | USD | 78.47 | 80.46 | 77.97 | 78.82 | 78.82 | +1.18 (+1.52%) | 890,055 |
| 20 Feb 2018 | USD | 77.54 | 78.95 | 77.1001 | 77.64 | 77.64 | -0.62 (-0.79%) | 530,394 |
| 19 Feb 2018 | USD | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 78.39 | 79.31 | 77.345 | 78.26 | 78.26 | -0.73 (-0.92%) | 566,389 |
| 15 Feb 2018 | USD | 78.51 | 79.79 | 76.56 | 78.99 | 78.99 | +1.75 (+2.27%) | 1,033,943 |
| 14 Feb 2018 | USD | 72.66 | 77.5 | 72.65 | 77.24 | 77.24 | +4.58 (+6.30%) | 1,431,281 |
| 13 Feb 2018 | USD | 71.11 | 72.97 | 70.59 | 72.66 | 72.66 | +1.48 (+2.08%) | 621,664 |
| 12 Feb 2018 | USD | 73.12 | 73.48 | 69.26 | 71.18 | 71.18 | -0.17 (-0.24%) | 953,799 |
| 9 Feb 2018 | USD | 68.51 | 71.7498 | 67.0856 | 71.35 | 71.35 | +3.53 (+5.20%) | 1,729,295 |
| 8 Feb 2018 | USD | 70.43 | 71.505 | 67.35 | 67.82 | 67.82 | -2.77 (-3.92%) | 1,512,164 |
| 7 Feb 2018 | USD | 73.13 | 73.83 | 70.43 | 70.59 | 70.59 | -2.53 (-3.46%) | 974,322 |
| 6 Feb 2018 | USD | 69.7 | 73.8 | 69.34 | 73.12 | 73.12 | +1.46 (+2.04%) | 1,479,087 |
| 5 Feb 2018 | USD | 72.78 | 74.7899 | 71.65 | 71.66 | 71.66 | -1.7 (-2.32%) | 1,671,512 |
| 2 Feb 2018 | USD | 75.81 | 75.8382 | 72.07 | 73.36 | 73.36 | -3.48 (-4.53%) | 1,555,238 |
| 1 Feb 2018 | USD | 79 | 79.31 | 76.5 | 76.84 | 76.84 | -3.04 (-3.81%) | 1,314,996 |
| 31 Jan 2018 | USD | 80.5 | 81.92 | 79.565 | 79.88 | 79.88 | +0.59 (+0.74%) | 1,093,899 |
| 30 Jan 2018 | USD | 82 | 82.54 | 78.24 | 79.29 | 79.29 | -4.76 (-5.66%) | 2,082,528 |
| 29 Jan 2018 | USD | 87.22 | 87.65 | 83.6 | 84.05 | 84.05 | -2.01 (-2.34%) | 1,183,284 |
| 26 Jan 2018 | USD | 84.11 | 87.15 | 84.11 | 86.06 | 86.06 | +1.69 (+2.00%) | 1,325,382 |
| 25 Jan 2018 | USD | 84.56 | 85.2822 | 83.705 | 84.37 | 84.37 | +0.75 (+0.90%) | 714,272 |
| 24 Jan 2018 | USD | 83.7 | 85.4 | 81.8 | 83.62 | 83.62 | +0.5 (+0.60%) | 782,005 |
