| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | USD | 39.34 | 40.08 | 39.28 | 39.93 | 39.93 | +0.12 (+0.30%) | 1,212,769 |
| 3 Apr 2018 | USD | 39.29 | 39.94 | 39.08 | 39.81 | 39.81 | +0.84 (+2.16%) | 1,098,707 |
| 2 Apr 2018 | USD | 39.63 | 40.04 | 38.36 | 38.97 | 38.97 | -1.01 (-2.53%) | 650,103 |
| 30 Mar 2018 | USD | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 39.69 | 40.085 | 39.54 | 39.98 | 39.98 | +0.3 (+0.76%) | 983,304 |
| 28 Mar 2018 | USD | 39.54 | 39.96 | 39.02 | 39.68 | 39.68 | +0.25 (+0.63%) | 1,302,105 |
| 27 Mar 2018 | USD | 40.56 | 40.59 | 39.15 | 39.43 | 39.43 | -0.95 (-2.35%) | 563,366 |
| 26 Mar 2018 | USD | 39.8 | 40.51 | 39.62 | 40.38 | 40.38 | +1.17 (+2.98%) | 621,339 |
| 23 Mar 2018 | USD | 40.64 | 40.93 | 39.15 | 39.21 | 39.21 | -1.42 (-3.49%) | 814,059 |
| 22 Mar 2018 | USD | 42.09 | 42.3 | 40.565 | 40.63 | 40.63 | -1.97 (-4.62%) | 1,219,697 |
| 21 Mar 2018 | USD | 42.45 | 42.96 | 42.245 | 42.6 | 42.6 | +0.23 (+0.54%) | 624,019 |
| 20 Mar 2018 | USD | 42.17 | 42.64 | 42.01 | 42.37 | 42.37 | +0.29 (+0.69%) | 945,212 |
| 19 Mar 2018 | USD | 42.7 | 42.8 | 41.58 | 42.08 | 42.08 | -0.74 (-1.73%) | 493,096 |
| 16 Mar 2018 | USD | 42.82 | 43.05 | 42.57 | 42.82 | 42.82 | +0.05 (+0.12%) | 3,574,189 |
| 15 Mar 2018 | USD | 42 | 42.88 | 41.79 | 42.77 | 42.77 | +0.87 (+2.08%) | 1,061,023 |
| 14 Mar 2018 | USD | 42.91 | 43.03 | 41.85 | 41.9 | 41.9 | -0.92 (-2.15%) | 692,643 |
| 13 Mar 2018 | USD | 43.21 | 43.34 | 42.7 | 42.82 | 42.82 | -0.25 (-0.58%) | 1,097,412 |
| 12 Mar 2018 | USD | 43.25 | 43.56 | 43 | 43.07 | 43.07 | -0.09 (-0.21%) | 690,166 |
| 9 Mar 2018 | USD | 42.62 | 43.1938 | 42.27 | 43.16 | 43.16 | +1.03 (+2.44%) | 598,193 |
| 8 Mar 2018 | USD | 43 | 43 | 41.95 | 42.13 | 42.13 | -0.1 (-0.24%) | 773,358 |
| 7 Mar 2018 | USD | 41.86 | 42.5 | 41.79 | 42.23 | 42.23 | -0.09 (-0.21%) | 836,181 |
| 6 Mar 2018 | USD | 41.89 | 42.33 | 41.1806 | 42.32 | 42.32 | +0.57 (+1.37%) | 675,459 |
| 5 Mar 2018 | USD | 40.88 | 42 | 40.68 | 41.75 | 41.75 | +0.53 (+1.29%) | 778,189 |
| 2 Mar 2018 | USD | 39.95 | 41.3375 | 39.62 | 41.22 | 41.22 | +0.94 (+2.33%) | 767,535 |
| 1 Mar 2018 | USD | 40.24 | 40.96 | 40.05 | 40.28 | 40.28 | +0.06 (+0.15%) | 696,677 |
| 28 Feb 2018 | USD | 41 | 41.2 | 40.2 | 40.22 | 40.22 | -0.56 (-1.37%) | 1,036,314 |
| 27 Feb 2018 | USD | 41.17 | 41.7 | 40.77 | 40.78 | 40.78 | -0.43 (-1.04%) | 976,513 |
| 26 Feb 2018 | USD | 41.16 | 41.255 | 40.55 | 41.21 | 41.21 | +0.44 (+1.08%) | 572,814 |
| 23 Feb 2018 | USD | 40.32 | 40.77 | 40.32 | 40.77 | 40.77 | +0.53 (+1.32%) | 779,327 |
| 22 Feb 2018 | USD | 41.59 | 41.8 | 40.18 | 40.24 | 40.24 | -1.16 (-2.80%) | 798,136 |
