| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 42.87 | 43.6796 | 42.29 | 43.46 | 43.46 | +0.08 (+0.18%) | 391,911 |
| 5 Feb 2018 | USD | 44.63 | 44.8744 | 43.38 | 43.38 | 43.38 | -1.48 (-3.30%) | 312,191 |
| 2 Feb 2018 | USD | 45.2 | 45.3 | 44.85 | 44.86 | 44.86 | -0.58 (-1.28%) | 168,057 |
| 1 Feb 2018 | USD | 45.57 | 45.72 | 45.345 | 45.44 | 45.44 | -0.14 (-0.31%) | 144,048 |
| 31 Jan 2018 | USD | 45.61 | 45.7 | 45.37 | 45.58 | 45.58 | +0.06 (+0.13%) | 210,675 |
| 30 Jan 2018 | USD | 45.55 | 45.7 | 45.5 | 45.52 | 45.52 | -0.25 (-0.55%) | 154,206 |
| 29 Jan 2018 | USD | 46.1 | 46.13 | 45.7601 | 45.77 | 45.77 | -0.4 (-0.87%) | 345,418 |
| 26 Jan 2018 | USD | 46.3 | 46.3 | 45.91 | 46.17 | 46.17 | +0.09 (+0.20%) | 160,531 |
| 25 Jan 2018 | USD | 45.95 | 46.12 | 45.84 | 46.08 | 46.08 | +0.26 (+0.57%) | 170,536 |
| 24 Jan 2018 | USD | 45.93 | 46.09 | 45.7428 | 45.82 | 45.82 | -0.03 (-0.07%) | 234,477 |
| 23 Jan 2018 | USD | 45.67 | 45.949 | 45.64 | 45.85 | 45.85 | +0.2 (+0.44%) | 201,644 |
| 22 Jan 2018 | USD | 45.46 | 45.65 | 45.46 | 45.65 | 45.65 | +0.17 (+0.37%) | 210,127 |
| 19 Jan 2018 | USD | 45.19 | 45.4834 | 45.19 | 45.48 | 45.48 | +0.32 (+0.71%) | 181,961 |
| 18 Jan 2018 | USD | 45.4 | 45.4 | 45.04 | 45.16 | 45.16 | -0.2 (-0.44%) | 220,755 |
| 17 Jan 2018 | USD | 45.22 | 45.47 | 45.1997 | 45.36 | 45.36 | +0.28 (+0.62%) | 190,174 |
| 16 Jan 2018 | USD | 45.26 | 45.4436 | 45.079 | 45.08 | 45.08 | -0.04 (-0.09%) | 233,074 |
| 15 Jan 2018 | USD | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 45.23 | 45.2499 | 45.0708 | 45.12 | 45.12 | -0.06 (-0.13%) | 239,320 |
| 11 Jan 2018 | USD | 44.95 | 45.2 | 44.91 | 45.18 | 45.18 | +0.23 (+0.51%) | 233,639 |
| 10 Jan 2018 | USD | 45.22 | 45.22 | 44.891 | 44.95 | 44.95 | -0.33 (-0.73%) | 262,181 |
| 9 Jan 2018 | USD | 45.54 | 45.6205 | 45.28 | 45.28 | 45.28 | -0.24 (-0.53%) | 172,254 |
| 8 Jan 2018 | USD | 45.3 | 45.55 | 45.215 | 45.52 | 45.52 | +0.24 (+0.53%) | 399,729 |
| 5 Jan 2018 | USD | 45.34 | 45.47 | 45.2 | 45.28 | 45.28 | +0.05 (+0.11%) | 192,531 |
| 4 Jan 2018 | USD | 45.44 | 45.6 | 45.22 | 45.23 | 45.23 | -0.09 (-0.20%) | 261,862 |
| 3 Jan 2018 | USD | 45.44 | 45.5397 | 45.2237 | 45.32 | 45.32 | -0.1 (-0.22%) | 376,376 |
| 2 Jan 2018 | USD | 45.54 | 45.55 | 45.25 | 45.42 | 45.42 | +0.04 (+0.09%) | 173,280 |
| 1 Jan 2018 | USD | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 45.64 | 45.65 | 45.38 | 45.38 | 45.38 | -0.12 (-0.26%) | 235,601 |
| 28 Dec 2017 | USD | 45.36 | 45.51 | 45.25 | 45.5 | 45.5 | +0.24 (+0.53%) | 158,195 |
| 27 Dec 2017 | USD | 45.22 | 45.4005 | 45.2199 | 45.26 | 45.26 | +0.05 (+0.11%) | 137,245 |
