| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | USD | 51.32 | 51.53 | 50.18 | 50.96 | 50.96 | -0.15 (-0.29%) | 727,700 |
| 22 Mar 2018 | USD | 50.41 | 52.78 | 49.71 | 51.11 | 51.11 | +0.18 (+0.35%) | 1,267,100 |
| 21 Mar 2018 | USD | 49.9 | 51.73 | 49.81 | 50.93 | 50.93 | +1.23 (+2.47%) | 1,303,500 |
| 20 Mar 2018 | USD | 47.45 | 49.94 | 47.35 | 49.7 | 49.7 | +2.5 (+5.30%) | 1,445,600 |
| 19 Mar 2018 | USD | 46.69 | 47.31 | 46.33 | 47.2 | 47.2 | +0.5 (+1.07%) | 479,200 |
| 16 Mar 2018 | USD | 46.22 | 47 | 45.841 | 46.7 | 46.7 | +0.46 (+0.99%) | 692,700 |
| 15 Mar 2018 | USD | 47.31 | 47.38 | 46.05 | 46.24 | 46.24 | -0.76 (-1.62%) | 375,000 |
| 14 Mar 2018 | USD | 46.77 | 47.8 | 46.19 | 47 | 47 | +0.58 (+1.25%) | 679,100 |
| 13 Mar 2018 | USD | 46.37 | 46.95 | 45.9 | 46.42 | 46.42 | +0.38 (+0.83%) | 429,800 |
| 12 Mar 2018 | USD | 46.6 | 46.619 | 45.33 | 46.04 | 46.04 | -0.6 (-1.29%) | 513,200 |
| 9 Mar 2018 | USD | 47.49 | 47.69 | 46.43 | 46.64 | 46.64 | -0.66 (-1.40%) | 351,700 |
| 8 Mar 2018 | USD | 47.72 | 48.67 | 47.05 | 47.3 | 47.3 | +0.01 (+0.02%) | 777,300 |
| 7 Mar 2018 | USD | 45.55 | 47.81 | 45.445 | 47.29 | 47.29 | +1.19 (+2.58%) | 778,700 |
| 6 Mar 2018 | USD | 45.27 | 46.27 | 45.03 | 46.1 | 46.1 | +0.8 (+1.77%) | 535,700 |
| 5 Mar 2018 | USD | 43.81 | 46.35 | 43.81 | 45.3 | 45.3 | +1.09 (+2.47%) | 875,400 |
| 2 Mar 2018 | USD | 43.25 | 44.42 | 43.25 | 44.21 | 44.21 | +0.05 (+0.11%) | 1,200,400 |
| 1 Mar 2018 | USD | 43.25 | 45.75 | 42 | 44.16 | 44.16 | -0.91 (-2.02%) | 1,249,900 |
| 28 Feb 2018 | USD | 45.11 | 46.01 | 44.225 | 45.07 | 45.07 | -0.04 (-0.09%) | 972,300 |
| 27 Feb 2018 | USD | 46.32 | 46.886 | 45.1 | 45.11 | 45.11 | -1.37 (-2.95%) | 728,600 |
| 26 Feb 2018 | USD | 46.52 | 46.92 | 45.84 | 46.48 | 46.48 | +0.18 (+0.39%) | 757,100 |
| 23 Feb 2018 | USD | 45.83 | 46.77 | 45.83 | 46.3 | 46.3 | +0.55 (+1.20%) | 346,900 |
| 22 Feb 2018 | USD | 45.07 | 46.47 | 44.88 | 45.75 | 45.75 | +0.76 (+1.69%) | 457,500 |
| 21 Feb 2018 | USD | 45.86 | 46.59 | 44.96 | 44.99 | 44.99 | -1.02 (-2.22%) | 414,000 |
| 20 Feb 2018 | USD | 45.18 | 46.43 | 44.7 | 46.01 | 46.01 | +0.63 (+1.39%) | 396,600 |
| 19 Feb 2018 | USD | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 45.39 | 45.99 | 44.74 | 45.38 | 45.38 | -0.09 (-0.20%) | 497,700 |
| 15 Feb 2018 | USD | 45.5 | 45.94 | 44.61 | 45.47 | 45.47 | +0.4 (+0.89%) | 186,600 |
| 14 Feb 2018 | USD | 44.08 | 45.27 | 43.51 | 45.07 | 45.07 | +0.99 (+2.25%) | 299,800 |
| 13 Feb 2018 | USD | 44.63 | 44.64 | 43.58 | 44.08 | 44.08 | -0.56 (-1.25%) | 290,600 |
| 12 Feb 2018 | USD | 45.26 | 45.84 | 43.56 | 44.64 | 44.64 | -0.49 (-1.09%) | 458,800 |
