| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 52 | 52 | 51.08 | 51.58 | 51.58 | -0.4 (-0.77%) | 440,279 |
| 27 Mar 2018 | USD | 51.8 | 52.04 | 51.78 | 51.98 | 51.98 | +0.17 (+0.33%) | 439,263 |
| 26 Mar 2018 | USD | 51.7 | 51.84 | 51.35 | 51.81 | 51.81 | +0.31 (+0.60%) | 301,203 |
| 23 Mar 2018 | USD | 51.61 | 51.98 | 51.42 | 51.5 | 51.5 | -0.1 (-0.19%) | 298,675 |
| 22 Mar 2018 | USD | 51.53 | 52.05 | 51.395 | 51.6 | 51.6 | -0.01 (-0.02%) | 642,757 |
| 21 Mar 2018 | USD | 51.86 | 51.9 | 51.5 | 51.61 | 51.61 | -0.21 (-0.41%) | 263,636 |
| 20 Mar 2018 | USD | 51.35 | 51.92 | 51.35 | 51.82 | 51.82 | +0.33 (+0.64%) | 362,951 |
| 19 Mar 2018 | USD | 51 | 51.54 | 50.75 | 51.49 | 51.49 | +0.32 (+0.63%) | 641,904 |
| 16 Mar 2018 | USD | 50.93 | 51.97 | 50.45 | 51.17 | 51.17 | +0.3 (+0.59%) | 3,553,908 |
| 15 Mar 2018 | USD | 50.42 | 50.91 | 50.17 | 50.87 | 50.87 | +0.46 (+0.91%) | 431,710 |
| 14 Mar 2018 | USD | 50.44 | 50.6599 | 49.93 | 50.41 | 50.41 | +0.11 (+0.22%) | 444,164 |
| 13 Mar 2018 | USD | 50.95 | 50.95 | 49.88 | 50.3 | 50.3 | -0.5 (-0.98%) | 747,313 |
| 12 Mar 2018 | USD | 48.1 | 50.97 | 47.8 | 50.8 | 50.8 | +2.72 (+5.66%) | 1,717,261 |
| 9 Mar 2018 | USD | 48.33 | 48.87 | 47.88 | 48.08 | 48.08 | -0.22 (-0.46%) | 374,627 |
| 8 Mar 2018 | USD | 48.43 | 48.8499 | 48.21 | 48.3 | 48.3 | -0.09 (-0.19%) | 458,797 |
| 7 Mar 2018 | USD | 47.79 | 48.48 | 47.5125 | 48.39 | 48.39 | +0.59 (+1.23%) | 299,236 |
| 6 Mar 2018 | USD | 48.28 | 48.28 | 47.64 | 47.8 | 47.8 | -0.43 (-0.89%) | 475,056 |
| 5 Mar 2018 | USD | 48.53 | 48.57 | 48 | 48.23 | 48.23 | -0.31 (-0.64%) | 461,523 |
| 2 Mar 2018 | USD | 47.77 | 48.59 | 47.76 | 48.54 | 48.54 | +0.78 (+1.63%) | 391,090 |
| 1 Mar 2018 | USD | 47.63 | 48.075 | 47.5 | 47.76 | 47.76 | -0.07 (-0.15%) | 641,636 |
| 28 Feb 2018 | USD | 48.48 | 48.7499 | 47.73 | 47.83 | 47.83 | -0.69 (-1.42%) | 1,162,146 |
| 27 Feb 2018 | USD | 48.81 | 49.26 | 48.48 | 48.52 | 48.52 | -0.4 (-0.82%) | 589,754 |
| 26 Feb 2018 | USD | 49.54 | 49.6 | 48.85 | 48.92 | 48.92 | -0.67 (-1.35%) | 654,730 |
| 23 Feb 2018 | USD | 49.33 | 49.96 | 49.1 | 49.59 | 49.59 | +0.37 (+0.75%) | 334,368 |
| 22 Feb 2018 | USD | 49.06 | 49.8499 | 48.78 | 49.22 | 49.22 | +0.02 (+0.04%) | 1,054,547 |
| 21 Feb 2018 | USD | 49.65 | 49.99 | 49.11 | 49.2 | 49.2 | -0.54 (-1.09%) | 660,719 |
| 20 Feb 2018 | USD | 50.2 | 50.22 | 49.45 | 49.74 | 49.74 | -0.47 (-0.94%) | 499,039 |
| 19 Feb 2018 | USD | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 50.18 | 50.39 | 50.05 | 50.21 | 50.21 | -0.08 (-0.16%) | 503,787 |
| 15 Feb 2018 | USD | 49.95 | 50.33 | 49.84 | 50.29 | 50.29 | +0.34 (+0.68%) | 452,051 |
