| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | USD | 43.59 | 43.74 | 42.47 | 43.12 | 43.12 | -0.41 (-0.94%) | 2,579,400 |
| 30 Mar 2018 | USD | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 42.64 | 43.67 | 42.48 | 43.53 | 43.53 | +1.12 (+2.64%) | 1,834,300 |
| 28 Mar 2018 | USD | 42.75 | 43.66 | 42.36 | 42.41 | 42.41 | -0.34 (-0.80%) | 1,493,300 |
| 27 Mar 2018 | USD | 43.86 | 43.86 | 42.47 | 42.75 | 42.75 | -1.01 (-2.31%) | 1,105,100 |
| 26 Mar 2018 | USD | 43.75 | 44.07 | 42.96 | 43.76 | 43.76 | +0.64 (+1.48%) | 1,275,500 |
| 23 Mar 2018 | USD | 44 | 44.21 | 43.11 | 43.12 | 43.12 | -0.89 (-2.02%) | 1,922,400 |
| 22 Mar 2018 | USD | 45.2 | 45.25 | 43.99 | 44.01 | 44.01 | -1.73 (-3.78%) | 1,922,000 |
| 21 Mar 2018 | USD | 46.76 | 47.07 | 45.68 | 45.74 | 45.74 | -1.26 (-2.68%) | 1,406,900 |
| 20 Mar 2018 | USD | 46.64 | 47.05 | 46.24 | 47 | 47 | +0.55 (+1.18%) | 2,148,900 |
| 19 Mar 2018 | USD | 46.9 | 47.09 | 45.7 | 46.45 | 46.45 | -0.47 (-1.00%) | 1,589,300 |
| 16 Mar 2018 | USD | 46.5 | 47.64 | 46.39 | 46.92 | 46.92 | +0.43 (+0.92%) | 1,912,900 |
| 15 Mar 2018 | USD | 46.75 | 46.82 | 46.14 | 46.49 | 46.49 | +0.15 (+0.32%) | 1,539,600 |
| 14 Mar 2018 | USD | 47.51 | 47.72 | 46.1 | 46.34 | 46.34 | -1.13 (-2.38%) | 1,588,100 |
| 13 Mar 2018 | USD | 47.4 | 48.15 | 47.18 | 47.47 | 47.47 | +0.11 (+0.23%) | 1,972,300 |
| 12 Mar 2018 | USD | 48.46 | 49.3 | 47.13 | 47.36 | 47.36 | -1.09 (-2.25%) | 3,401,100 |
| 9 Mar 2018 | USD | 47 | 48.55 | 46.55 | 48.45 | 48.45 | -5.44 (-10.09%) | 12,538,100 |
| 8 Mar 2018 | USD | 54.6 | 55.37 | 53.51 | 53.89 | 53.89 | -0.61 (-1.12%) | 2,072,400 |
| 7 Mar 2018 | USD | 54.64 | 55.57 | 53.38 | 54.5 | 54.5 | -1.54 (-2.75%) | 2,562,800 |
| 6 Mar 2018 | USD | 55.3 | 56.32 | 54.77 | 56.04 | 56.04 | +0.71 (+1.28%) | 1,212,100 |
| 5 Mar 2018 | USD | 56.15 | 56.43 | 54.93 | 55.33 | 55.33 | -0.96 (-1.71%) | 1,277,900 |
| 2 Mar 2018 | USD | 55.77 | 57.26 | 54.88 | 56.29 | 56.29 | -0.15 (-0.27%) | 1,050,100 |
| 1 Mar 2018 | USD | 56.29 | 57.06 | 55.35 | 56.44 | 56.44 | +0.24 (+0.43%) | 1,010,000 |
| 28 Feb 2018 | USD | 56.51 | 56.92 | 55.84 | 56.2 | 56.2 | +0.1 (+0.18%) | 1,443,300 |
| 27 Feb 2018 | USD | 57.42 | 58.48 | 56.1 | 56.1 | 56.1 | -0.69 (-1.22%) | 1,091,200 |
| 26 Feb 2018 | USD | 57.18 | 57.46 | 56.48 | 56.79 | 56.79 | -0.2 (-0.35%) | 819,800 |
| 23 Feb 2018 | USD | 56.53 | 57.39 | 56.12 | 56.99 | 56.99 | +0.92 (+1.64%) | 852,000 |
| 22 Feb 2018 | USD | 55.52 | 56.53 | 55.42 | 56.07 | 56.07 | +1.21 (+2.21%) | 1,187,000 |
| 21 Feb 2018 | USD | 55.48 | 56.22 | 54.85 | 54.86 | 54.86 | -0.28 (-0.51%) | 834,300 |
| 20 Feb 2018 | USD | 55.5 | 55.92 | 54.62 | 55.14 | 55.14 | -1.56 (-2.75%) | 1,005,800 |
