| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | USD | 47.53 | 47.76 | 46.44 | 46.48 | 46.48 | -1.24 (-2.60%) | 2,296,955 |
| 21 Mar 2018 | USD | 48.03 | 48.39 | 47.52 | 47.72 | 47.72 | -0.16 (-0.33%) | 1,332,499 |
| 20 Mar 2018 | USD | 43 | 47.9 | 43 | 47.88 | 47.88 | +0.57 (+1.20%) | 1,646,496 |
| 19 Mar 2018 | USD | 47.45 | 47.5 | 46.78 | 47.31 | 47.31 | -0.11 (-0.23%) | 1,351,969 |
| 16 Mar 2018 | USD | 47.41 | 47.69 | 47.3 | 47.42 | 47.42 | +0.02 (+0.04%) | 4,307,600 |
| 15 Mar 2018 | USD | 47.58 | 47.65 | 47.22 | 47.4 | 47.4 | +0.15 (+0.32%) | 2,343,200 |
| 14 Mar 2018 | USD | 47.9 | 47.9 | 47.22 | 47.25 | 47.25 | -0.37 (-0.78%) | 2,047,671 |
| 13 Mar 2018 | USD | 47.83 | 48.04 | 47.47 | 47.62 | 47.62 | -0.05 (-0.10%) | 2,165,311 |
| 12 Mar 2018 | USD | 47.68 | 48.27 | 47.49 | 47.67 | 47.67 | +0.08 (+0.17%) | 2,567,029 |
| 9 Mar 2018 | USD | 47.37 | 47.68 | 47.005 | 47.59 | 47.59 | +0.61 (+1.30%) | 2,189,138 |
| 8 Mar 2018 | USD | 47.02 | 47.2 | 46.67 | 46.98 | 46.98 | +0.1 (+0.21%) | 1,996,975 |
| 7 Mar 2018 | USD | 46.45 | 47.07 | 46.345 | 46.88 | 46.88 | -0.08 (-0.17%) | 3,038,469 |
| 6 Mar 2018 | USD | 47.1 | 47.47 | 46.8575 | 46.96 | 46.96 | +0.21 (+0.45%) | 3,063,290 |
| 5 Mar 2018 | USD | 45.93 | 47.09 | 45.8 | 46.75 | 46.75 | +0.65 (+1.41%) | 2,547,135 |
| 2 Mar 2018 | USD | 45.87 | 46.19 | 45.41 | 46.1 | 46.1 | -0.3 (-0.65%) | 3,050,287 |
| 1 Mar 2018 | USD | 46.76 | 47.31 | 46.27 | 46.4 | 46.4 | -0.35 (-0.75%) | 2,700,719 |
| 28 Feb 2018 | USD | 47.23 | 47.81 | 46.75 | 46.75 | 46.75 | -0.32 (-0.68%) | 2,874,171 |
| 27 Feb 2018 | USD | 46.8 | 47.51 | 46.79 | 47.07 | 47.07 | +0.43 (+0.92%) | 4,601,008 |
| 26 Feb 2018 | USD | 46.02 | 46.76 | 45.535 | 46.64 | 46.64 | +0.69 (+1.50%) | 1,614,209 |
| 23 Feb 2018 | USD | 45.09 | 45.965 | 44.96 | 45.95 | 45.95 | +1.17 (+2.61%) | 2,149,676 |
| 22 Feb 2018 | USD | 44.76 | 45.37 | 44.69 | 44.78 | 44.78 | +0.3 (+0.67%) | 2,798,390 |
| 21 Feb 2018 | USD | 44.97 | 45.43 | 44.48 | 44.48 | 44.48 | -0.42 (-0.94%) | 2,517,923 |
| 20 Feb 2018 | USD | 44.91 | 45.32 | 44.4 | 44.9 | 44.9 | -0.3 (-0.66%) | 2,308,594 |
| 19 Feb 2018 | USD | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 44.92 | 45.465 | 44.865 | 45.2 | 45.2 | +0.27 (+0.60%) | 2,054,475 |
| 15 Feb 2018 | USD | 45.48 | 45.77 | 44.54 | 44.93 | 44.93 | -0.11 (-0.24%) | 2,243,611 |
| 14 Feb 2018 | USD | 43.67 | 45.085 | 43.5 | 45.04 | 45.04 | +0.9 (+2.04%) | 2,829,930 |
| 13 Feb 2018 | USD | 42.9 | 44.25 | 42.9 | 44.14 | 44.14 | +0.99 (+2.29%) | 2,772,722 |
| 12 Feb 2018 | USD | 42.24 | 43.24 | 41.9 | 43.15 | 43.15 | +1.25 (+2.98%) | 2,987,362 |
| 9 Feb 2018 | USD | 42.56 | 42.71 | 40.59 | 41.9 | 41.9 | -0.02 (-0.05%) | 3,067,306 |
