| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | USD | 38.5 | 38.72 | 38.18 | 38.41 | 38.41 | -0.1 (-0.26%) | 1,432,213 |
| 9 Mar 2018 | USD | 40.01 | 40.23 | 38.18 | 38.51 | 38.51 | -1.46 (-3.65%) | 1,672,611 |
| 8 Mar 2018 | USD | 41.02 | 41.3 | 39.82 | 39.97 | 39.97 | -1.02 (-2.49%) | 1,011,661 |
| 7 Mar 2018 | USD | 40.68 | 41.28 | 40.57 | 40.99 | 40.99 | -0.11 (-0.27%) | 1,075,853 |
| 6 Mar 2018 | USD | 40.84 | 41.37 | 40.69 | 41.1 | 41.1 | +0.43 (+1.06%) | 1,222,843 |
| 5 Mar 2018 | USD | 41.08 | 41.28 | 40.64 | 40.67 | 40.67 | -0.6 (-1.45%) | 917,919 |
| 2 Mar 2018 | USD | 40.74 | 41.35 | 40.33 | 41.27 | 41.27 | +0.36 (+0.88%) | 761,566 |
| 1 Mar 2018 | USD | 40.8 | 41.5 | 40.36 | 40.91 | 40.91 | +0.2 (+0.49%) | 921,055 |
| 28 Feb 2018 | USD | 41.23 | 41.5 | 40.68 | 40.71 | 40.71 | -0.4 (-0.97%) | 1,553,521 |
| 27 Feb 2018 | USD | 41.28 | 41.6 | 40.63 | 41.11 | 41.11 | -0.26 (-0.63%) | 1,034,878 |
| 26 Feb 2018 | USD | 41.21 | 41.94 | 41.12 | 41.37 | 41.37 | +0.45 (+1.10%) | 1,174,351 |
| 23 Feb 2018 | USD | 40.1 | 41.1 | 40.1 | 40.92 | 40.92 | +1.15 (+2.89%) | 1,852,920 |
| 22 Feb 2018 | USD | 39.91 | 40.48 | 39.35 | 39.77 | 39.77 | +0.05 (+0.13%) | 1,358,296 |
| 21 Feb 2018 | USD | 39.96 | 41.05 | 39.7 | 39.72 | 39.72 | -0.16 (-0.40%) | 1,152,921 |
| 20 Feb 2018 | USD | 40.52 | 40.56 | 39.86 | 39.88 | 39.88 | -0.67 (-1.65%) | 1,052,416 |
| 19 Feb 2018 | USD | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 41.18 | 41.59 | 40.54 | 40.55 | 40.55 | -0.88 (-2.12%) | 700,779 |
| 15 Feb 2018 | USD | 41.5 | 41.98 | 40.64 | 41.43 | 41.43 | +0.08 (+0.19%) | 1,587,129 |
| 14 Feb 2018 | USD | 39.48 | 41.48 | 39.48 | 41.35 | 41.35 | +1.41 (+3.53%) | 2,294,507 |
| 13 Feb 2018 | USD | 38.56 | 40.04 | 38.35 | 39.94 | 39.94 | +1.2 (+3.10%) | 1,469,051 |
| 12 Feb 2018 | USD | 38.49 | 39.26 | 37.989 | 38.74 | 38.74 | +0.53 (+1.39%) | 1,141,828 |
| 9 Feb 2018 | USD | 37.83 | 38.8 | 37.48 | 38.21 | 38.21 | +0.6 (+1.60%) | 2,206,970 |
| 8 Feb 2018 | USD | 40 | 40.8 | 37.58 | 37.61 | 37.61 | -2.7 (-6.70%) | 1,977,756 |
| 7 Feb 2018 | USD | 40.6 | 41 | 39.37 | 40.31 | 40.31 | -0.23 (-0.57%) | 2,123,135 |
| 6 Feb 2018 | USD | 38.31 | 40.6 | 37.98 | 40.54 | 40.54 | +1.55 (+3.98%) | 2,434,236 |
| 5 Feb 2018 | USD | 39.67 | 40.57 | 38.57 | 38.99 | 38.99 | -1.06 (-2.65%) | 1,067,765 |
| 2 Feb 2018 | USD | 40.65 | 40.79 | 39.63 | 40.05 | 40.05 | -0.81 (-1.98%) | 1,265,976 |
| 1 Feb 2018 | USD | 40.23 | 41.17 | 39.525 | 40.86 | 40.86 | +0.45 (+1.11%) | 1,084,006 |
| 31 Jan 2018 | USD | 40.11 | 40.51 | 39.72 | 40.41 | 40.41 | -0.01 (-0.02%) | 687,105 |
| 30 Jan 2018 | USD | 40.74 | 40.74 | 39.89 | 40.42 | 40.42 | -0.4 (-0.98%) | 687,145 |
