| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 57.16 | 58.489 | 57.06 | 57.61 | 57.61 | +0.45 (+0.79%) | 2,060,254 |
| 20 Mar 2018 | USD | 56.98 | 57.43 | 56.74 | 57.16 | 57.16 | +0.67 (+1.19%) | 1,877,660 |
| 19 Mar 2018 | USD | 57.2 | 57.64 | 55.62 | 56.49 | 56.49 | -0.8 (-1.40%) | 1,740,849 |
| 16 Mar 2018 | USD | 56.84 | 57.75 | 56.55 | 57.29 | 57.29 | +0.55 (+0.97%) | 2,828,379 |
| 15 Mar 2018 | USD | 57.46 | 57.46 | 56.235 | 56.74 | 56.74 | -0.42 (-0.73%) | 3,185,156 |
| 14 Mar 2018 | USD | 56.23 | 57.73 | 55.68 | 57.16 | 57.16 | +0.17 (+0.30%) | 4,921,844 |
| 13 Mar 2018 | USD | 58.06 | 58.26 | 56.81 | 56.99 | 56.99 | -0.89 (-1.54%) | 2,006,306 |
| 12 Mar 2018 | USD | 58.15 | 58.45 | 57.45 | 57.88 | 57.88 | +0.64 (+1.12%) | 3,079,036 |
| 9 Mar 2018 | USD | 55.55 | 57.27 | 55.49 | 57.24 | 57.24 | +2.07 (+3.75%) | 2,831,103 |
| 8 Mar 2018 | USD | 55.21 | 55.42 | 54.31 | 55.17 | 55.17 | +0.26 (+0.47%) | 2,572,254 |
| 7 Mar 2018 | USD | 53.68 | 55.15 | 53.54 | 54.91 | 54.91 | +0.51 (+0.94%) | 2,644,578 |
| 6 Mar 2018 | USD | 53.32 | 54.78 | 52.89 | 54.4 | 54.4 | +1.78 (+3.38%) | 3,379,913 |
| 5 Mar 2018 | USD | 51.04 | 53.115 | 50.771 | 52.62 | 52.62 | +1.1 (+2.14%) | 2,161,057 |
| 2 Mar 2018 | USD | 50.91 | 51.64 | 50.36 | 51.52 | 51.52 | +0.33 (+0.64%) | 1,984,921 |
| 1 Mar 2018 | USD | 52.24 | 52.88 | 50.75 | 51.19 | 51.19 | -1.04 (-1.99%) | 3,014,118 |
| 28 Feb 2018 | USD | 53.4 | 54 | 52.21 | 52.23 | 52.23 | -0.88 (-1.66%) | 3,485,008 |
| 27 Feb 2018 | USD | 52.32 | 54.7226 | 52.12 | 53.11 | 53.11 | +1.15 (+2.21%) | 5,663,012 |
| 26 Feb 2018 | USD | 51.58 | 51.97 | 50.955 | 51.96 | 51.96 | +0.58 (+1.13%) | 3,481,366 |
| 23 Feb 2018 | USD | 51.09 | 51.39 | 50.44 | 51.38 | 51.38 | +0.64 (+1.26%) | 2,976,738 |
| 22 Feb 2018 | USD | 51.92 | 52.5 | 50.64 | 50.74 | 50.74 | -1.02 (-1.97%) | 2,610,149 |
| 21 Feb 2018 | USD | 52.3 | 52.67 | 51.73 | 51.76 | 51.76 | -0.25 (-0.48%) | 2,093,732 |
| 20 Feb 2018 | USD | 51.7 | 52.46 | 51.1411 | 52.01 | 52.01 | +0.2 (+0.39%) | 2,177,640 |
| 19 Feb 2018 | USD | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 51.49 | 52.19 | 50.84 | 51.81 | 51.81 | +0.08 (+0.15%) | 1,911,650 |
| 15 Feb 2018 | USD | 51.97 | 52.16 | 50.87 | 51.73 | 51.73 | +0.2 (+0.39%) | 2,860,341 |
| 14 Feb 2018 | USD | 49.78 | 51.73 | 49.7 | 51.53 | 51.53 | +1.48 (+2.96%) | 1,985,897 |
| 13 Feb 2018 | USD | 49.97 | 50.21 | 49.52 | 50.05 | 50.05 | -0.15 (-0.30%) | 2,197,287 |
| 12 Feb 2018 | USD | 49.93 | 50.77 | 49.39 | 50.2 | 50.2 | +0.73 (+1.48%) | 2,764,104 |
| 9 Feb 2018 | USD | 49.17 | 49.95 | 47.36 | 49.47 | 49.47 | +0.99 (+2.04%) | 4,915,153 |
| 8 Feb 2018 | USD | 51.65 | 51.66 | 48.47 | 48.48 | 48.48 | -3.07 (-5.96%) | 3,808,183 |
