| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | USD | 47.65 | 47.79 | 45.3 | 45.68 | 45.68 | -1.92 (-4.03%) | 541,640 |
| 26 Mar 2018 | USD | 47.21 | 47.74 | 46.4 | 47.6 | 47.6 | +0.98 (+2.10%) | 608,697 |
| 23 Mar 2018 | USD | 46.14 | 47.43 | 46.14 | 46.62 | 46.62 | +0.36 (+0.78%) | 589,812 |
| 22 Mar 2018 | USD | 47 | 47.92 | 46.1 | 46.26 | 46.26 | -1 (-2.12%) | 593,923 |
| 21 Mar 2018 | USD | 47.7 | 48.25 | 45.41 | 47.26 | 47.26 | -1.21 (-2.50%) | 1,502,798 |
| 20 Mar 2018 | USD | 46.55 | 49.04 | 46.47 | 48.47 | 48.47 | +2.03 (+4.37%) | 1,105,060 |
| 19 Mar 2018 | USD | 46 | 46.73 | 45.4032 | 46.44 | 46.44 | +0.09 (+0.19%) | 749,824 |
| 16 Mar 2018 | USD | 46.55 | 46.99 | 46.06 | 46.35 | 46.35 | -0.49 (-1.05%) | 675,416 |
| 15 Mar 2018 | USD | 48.12 | 48.12 | 46.63 | 46.84 | 46.84 | -1.12 (-2.34%) | 749,777 |
| 14 Mar 2018 | USD | 47.38 | 48.34 | 46.255 | 47.96 | 47.96 | +0.43 (+0.90%) | 1,107,412 |
| 13 Mar 2018 | USD | 49.57 | 50.69 | 47.19 | 47.53 | 47.53 | -1.65 (-3.36%) | 2,565,970 |
| 12 Mar 2018 | USD | 48.66 | 49.61 | 48.06 | 49.18 | 49.18 | +0.79 (+1.63%) | 1,712,331 |
| 9 Mar 2018 | USD | 48 | 48.85 | 47.815 | 48.39 | 48.39 | +0.78 (+1.64%) | 917,569 |
| 8 Mar 2018 | USD | 47.95 | 48.29 | 47.34 | 47.61 | 47.61 | -0.14 (-0.29%) | 565,440 |
| 7 Mar 2018 | USD | 46.36 | 48.22 | 46.3 | 47.75 | 47.75 | +1.02 (+2.18%) | 466,391 |
| 6 Mar 2018 | USD | 47.35 | 47.93 | 46.51 | 46.73 | 46.73 | -0.54 (-1.14%) | 839,131 |
| 5 Mar 2018 | USD | 45.56 | 47.4 | 45.44 | 47.27 | 47.27 | +1.71 (+3.75%) | 734,478 |
| 2 Mar 2018 | USD | 44.09 | 45.74 | 43.82 | 45.56 | 45.56 | +1.28 (+2.89%) | 503,782 |
| 1 Mar 2018 | USD | 44.81 | 44.85 | 43.6 | 44.28 | 44.28 | -0.32 (-0.72%) | 555,173 |
| 28 Feb 2018 | USD | 44.37 | 45.19 | 44.13 | 44.6 | 44.6 | +0.25 (+0.56%) | 943,254 |
| 27 Feb 2018 | USD | 44.14 | 45.3 | 44.14 | 44.35 | 44.35 | 0.0 (0.0%) | 1,040,509 |
| 26 Feb 2018 | USD | 43.29 | 44.36 | 42.56 | 44.35 | 44.35 | +1.34 (+3.12%) | 1,061,712 |
| 23 Feb 2018 | USD | 43.14 | 43.19 | 42.39 | 43.01 | 43.01 | +0.31 (+0.73%) | 543,513 |
| 22 Feb 2018 | USD | 43.3 | 43.3 | 42.2 | 42.7 | 42.7 | +0.08 (+0.19%) | 510,824 |
| 21 Feb 2018 | USD | 42.08 | 43.83 | 41.89 | 42.62 | 42.62 | +0.77 (+1.84%) | 1,312,889 |
| 20 Feb 2018 | USD | 41.2 | 43.31 | 40.905 | 41.85 | 41.85 | +0.32 (+0.77%) | 1,375,460 |
| 19 Feb 2018 | USD | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 41.35 | 42.35 | 40.91 | 41.53 | 41.53 | +0.03 (+0.07%) | 988,568 |
| 15 Feb 2018 | USD | 40.8 | 41.75 | 39.77 | 41.5 | 41.5 | +0.75 (+1.84%) | 1,233,694 |
| 14 Feb 2018 | USD | 39.36 | 41.25 | 38.95 | 40.75 | 40.75 | +1.26 (+3.19%) | 1,056,744 |
