| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | USD | 37.5 | 39.19 | 37.15 | 38.25 | 38.25 | +1.46 (+3.97%) | 9,156,442 |
| 1 Feb 2018 | USD | 36.73 | 37.17 | 36.63 | 36.79 | 36.79 | -0.05 (-0.14%) | 3,092,299 |
| 31 Jan 2018 | USD | 36.65 | 37.195 | 36.31 | 36.84 | 36.84 | +0.22 (+0.60%) | 2,653,023 |
| 30 Jan 2018 | USD | 36.61 | 37.47 | 36.61 | 36.62 | 36.62 | +0.01 (+0.03%) | 3,323,171 |
| 29 Jan 2018 | USD | 36.53 | 36.76 | 35.99 | 36.61 | 36.61 | -0.06 (-0.16%) | 1,451,319 |
| 26 Jan 2018 | USD | 36.79 | 36.83 | 36.01 | 36.67 | 36.67 | -0.21 (-0.57%) | 2,295,864 |
| 25 Jan 2018 | USD | 37.02 | 37.151 | 36.52 | 36.88 | 36.88 | +0.02 (+0.05%) | 2,711,020 |
| 24 Jan 2018 | USD | 36.88 | 37.39 | 36.59 | 36.86 | 36.86 | +0.08 (+0.22%) | 2,726,763 |
| 23 Jan 2018 | USD | 35.99 | 36.81 | 35.71 | 36.78 | 36.78 | +0.79 (+2.20%) | 2,361,811 |
| 22 Jan 2018 | USD | 36.3 | 37.79 | 35.9 | 35.99 | 35.99 | +0.54 (+1.52%) | 3,995,590 |
| 19 Jan 2018 | USD | 35.22 | 35.59 | 35.02 | 35.45 | 35.45 | +0.32 (+0.91%) | 2,452,324 |
| 18 Jan 2018 | USD | 35.33 | 35.34 | 34.655 | 35.13 | 35.13 | -0.2 (-0.57%) | 2,261,818 |
| 17 Jan 2018 | USD | 35.5 | 35.5 | 35.05 | 35.33 | 35.33 | +0.09 (+0.26%) | 1,564,902 |
| 16 Jan 2018 | USD | 35.55 | 35.76 | 34.96 | 35.24 | 35.24 | -0.25 (-0.70%) | 2,595,959 |
| 15 Jan 2018 | USD | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 35.15 | 35.52 | 34.561 | 35.49 | 35.49 | +0.22 (+0.62%) | 3,094,431 |
| 11 Jan 2018 | USD | 34.35 | 35.33 | 34.35 | 35.27 | 35.27 | +1.04 (+3.04%) | 2,890,191 |
| 10 Jan 2018 | USD | 34.22 | 34.66 | 34.07 | 34.23 | 34.23 | +0.02 (+0.06%) | 2,032,517 |
| 9 Jan 2018 | USD | 34.38 | 34.82 | 34.21 | 34.21 | 34.21 | -0.25 (-0.73%) | 1,702,446 |
| 8 Jan 2018 | USD | 34.48 | 34.6 | 34.23 | 34.46 | 34.46 | -0.19 (-0.55%) | 2,332,506 |
| 5 Jan 2018 | USD | 35.37 | 35.375 | 34.49 | 34.65 | 34.65 | -0.59 (-1.67%) | 2,033,942 |
| 4 Jan 2018 | USD | 34.5 | 35.35 | 34.42 | 35.24 | 35.24 | +0.81 (+2.35%) | 3,508,706 |
| 3 Jan 2018 | USD | 33.94 | 34.52 | 33.77 | 34.43 | 34.43 | +0.41 (+1.21%) | 1,975,730 |
| 2 Jan 2018 | USD | 35.21 | 35.21 | 33.86 | 34.02 | 34.02 | -1.14 (-3.24%) | 2,126,356 |
| 1 Jan 2018 | USD | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 35.45 | 35.45 | 35.16 | 35.16 | 35.16 | -0.21 (-0.59%) | 1,016,054 |
| 28 Dec 2017 | USD | 35.3 | 35.39 | 35.02 | 35.37 | 35.37 | +0.17 (+0.48%) | 1,117,436 |
| 27 Dec 2017 | USD | 35.22 | 35.34 | 34.96 | 35.2 | 35.2 | -0.04 (-0.11%) | 961,831 |
| 26 Dec 2017 | USD | 35.26 | 35.63 | 35.01 | 35.24 | 35.24 | +0.07 (+0.20%) | 1,102,551 |
| 25 Dec 2017 | USD | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.0 (0.0%) | 0 |
