| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | USD | 48.62 | 48.97 | 46.24 | 46.99 | 46.99 | -1.72 (-3.53%) | 2,163,506 |
| 30 Mar 2018 | USD | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 46.67 | 49 | 46.67 | 48.71 | 48.71 | +2.51 (+5.43%) | 3,791,857 |
| 28 Mar 2018 | USD | 46.98 | 47.73 | 46.09 | 46.2 | 46.2 | -0.42 (-0.90%) | 2,158,180 |
| 27 Mar 2018 | USD | 48.19 | 49.49 | 46.47 | 46.62 | 46.62 | -0.84 (-1.77%) | 3,684,607 |
| 26 Mar 2018 | USD | 48.04 | 48.41 | 46.7 | 47.46 | 47.46 | +0.37 (+0.79%) | 1,673,111 |
| 23 Mar 2018 | USD | 48.63 | 48.65 | 47.01 | 47.09 | 47.09 | -1.56 (-3.21%) | 2,705,622 |
| 22 Mar 2018 | USD | 49.27 | 49.57 | 48.15 | 48.65 | 48.65 | -1.29 (-2.58%) | 2,710,130 |
| 21 Mar 2018 | USD | 48.41 | 50.475 | 48.37 | 49.94 | 49.94 | +1.46 (+3.01%) | 1,733,149 |
| 20 Mar 2018 | USD | 49.4 | 49.54 | 48.23 | 48.48 | 48.48 | -0.95 (-1.92%) | 1,557,147 |
| 19 Mar 2018 | USD | 49.37 | 49.6 | 48.73 | 49.43 | 49.43 | -0.37 (-0.74%) | 1,595,959 |
| 16 Mar 2018 | USD | 49.08 | 50.06 | 48.57 | 49.8 | 49.8 | +0.53 (+1.08%) | 1,776,403 |
| 15 Mar 2018 | USD | 50.01 | 50.01 | 49.13 | 49.27 | 49.27 | -0.41 (-0.83%) | 1,236,261 |
| 14 Mar 2018 | USD | 50.43 | 50.75 | 49.51 | 49.68 | 49.68 | -0.3 (-0.60%) | 1,132,625 |
| 13 Mar 2018 | USD | 51.08 | 51.35 | 49.87 | 49.98 | 49.98 | -0.97 (-1.90%) | 1,584,591 |
| 12 Mar 2018 | USD | 50.07 | 51.36 | 50.01 | 50.95 | 50.95 | +0.89 (+1.78%) | 1,470,949 |
| 9 Mar 2018 | USD | 49.19 | 50.11 | 48.91 | 50.06 | 50.06 | +1.47 (+3.03%) | 1,237,896 |
| 8 Mar 2018 | USD | 49.7 | 49.72 | 48.35 | 48.59 | 48.59 | -0.78 (-1.58%) | 1,708,463 |
| 7 Mar 2018 | USD | 48.7 | 49.99 | 48.5 | 49.37 | 49.37 | -0.02 (-0.04%) | 3,596,666 |
| 6 Mar 2018 | USD | 49.2 | 49.85 | 48.25 | 49.39 | 49.39 | +0.73 (+1.50%) | 1,799,222 |
| 5 Mar 2018 | USD | 48.52 | 49.34 | 48.17 | 48.66 | 48.66 | -0.52 (-1.06%) | 1,853,966 |
| 2 Mar 2018 | USD | 48.1 | 49.66 | 47.661 | 49.18 | 49.18 | +0.65 (+1.34%) | 1,610,891 |
| 1 Mar 2018 | USD | 47.82 | 50.23 | 47.8149 | 48.53 | 48.53 | +1.02 (+2.15%) | 2,597,891 |
| 28 Feb 2018 | USD | 49.35 | 49.73 | 47.5 | 47.51 | 47.51 | -1.66 (-3.38%) | 2,247,876 |
| 27 Feb 2018 | USD | 50.99 | 51.01 | 49.1 | 49.17 | 49.17 | -1.88 (-3.68%) | 2,152,380 |
| 26 Feb 2018 | USD | 51.09 | 51.2601 | 50.14 | 51.05 | 51.05 | -0.03 (-0.06%) | 1,543,774 |
| 23 Feb 2018 | USD | 50.69 | 51.59 | 50.41 | 51.08 | 51.08 | +0.94 (+1.87%) | 1,660,213 |
| 22 Feb 2018 | USD | 50 | 51.23 | 50 | 50.14 | 50.14 | +0.13 (+0.26%) | 1,717,272 |
| 21 Feb 2018 | USD | 50.07 | 50.77 | 49.91 | 50.01 | 50.01 | -0.07 (-0.14%) | 1,735,938 |
| 20 Feb 2018 | USD | 48.8 | 50.52 | 48.7 | 50.08 | 50.08 | +1.24 (+2.54%) | 2,217,825 |
