| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 76.99 | 77.1 | 75.78 | 76.65 | 64.1423 | -0.15 (-0.20%) | 1,813,641 |
| 27 Mar 2018 | USD | 78.12 | 78.47 | 76.47 | 76.8 | 64.2678 | -1.29 (-1.65%) | 1,570,640 |
| 26 Mar 2018 | USD | 77.31 | 78.19 | 76.645 | 78.09 | 65.3473 | +2.07 (+2.72%) | 1,729,905 |
| 23 Mar 2018 | USD | 76.75 | 77.68 | 75.97 | 76.02 | 63.6151 | -0.67 (-0.87%) | 2,109,047 |
| 22 Mar 2018 | USD | 77.56 | 78.23 | 76.52 | 76.69 | 64.1757 | -1.66 (-2.12%) | 1,542,305 |
| 21 Mar 2018 | USD | 78.21 | 79.202 | 77.53 | 78.35 | 65.5649 | +0.19 (+0.24%) | 1,149,010 |
| 20 Mar 2018 | USD | 78.1 | 78.48 | 77.78 | 78.16 | 65.4059 | +0.38 (+0.49%) | 1,295,029 |
| 19 Mar 2018 | USD | 78.19 | 78.19 | 77.01 | 77.78 | 65.0879 | -0.45 (-0.58%) | 937,012 |
| 16 Mar 2018 | USD | 78.02 | 78.43 | 77.61 | 78.23 | 65.4644 | +0.13 (+0.17%) | 2,018,011 |
| 15 Mar 2018 | USD | 77.77 | 78.42 | 77.22 | 78.1 | 65.3556 | +0.49 (+0.63%) | 725,235 |
| 14 Mar 2018 | USD | 78.45 | 78.9 | 77.42 | 77.61 | 64.9456 | -0.38 (-0.49%) | 1,180,160 |
| 13 Mar 2018 | USD | 78.74 | 79.215 | 77.81 | 77.99 | 65.2636 | -0.54 (-0.69%) | 1,618,853 |
| 12 Mar 2018 | USD | 80.2 | 80.215 | 77.99 | 78.53 | 65.7155 | -1.74 (-2.17%) | 1,216,490 |
| 9 Mar 2018 | USD | 78.82 | 80.31 | 78.13 | 80.27 | 67.1715 | +1.91 (+2.44%) | 2,108,322 |
| 8 Mar 2018 | USD | 78.23 | 78.46 | 77.38 | 78.36 | 65.5732 | +0.4 (+0.51%) | 2,252,902 |
| 7 Mar 2018 | USD | 74.9 | 78.09 | 73.41 | 77.96 | 65.2385 | +2.84 (+3.78%) | 2,932,633 |
| 6 Mar 2018 | USD | 74.67 | 75.49 | 74.11 | 75.12 | 62.8619 | +0.86 (+1.16%) | 1,404,421 |
| 5 Mar 2018 | USD | 73.53 | 74.61 | 73.11 | 74.26 | 62.1423 | +0.27 (+0.36%) | 1,280,261 |
| 2 Mar 2018 | USD | 74.01 | 74.48 | 73.29 | 73.99 | 61.9163 | -0.71 (-0.95%) | 1,936,227 |
| 1 Mar 2018 | USD | 77.06 | 77.13 | 74.22 | 74.7 | 62.5105 | -2.1 (-2.73%) | 1,623,210 |
| 28 Feb 2018 | USD | 78.04 | 78.26 | 76.79 | 76.8 | 64.2678 | -0.96 (-1.23%) | 1,799,321 |
| 27 Feb 2018 | USD | 78.08 | 78.83 | 77.74 | 77.76 | 65.0711 | -0.2 (-0.26%) | 1,013,262 |
| 26 Feb 2018 | USD | 77.29 | 78.13 | 76.975 | 77.96 | 65.2385 | +0.82 (+1.06%) | 1,461,708 |
| 23 Feb 2018 | USD | 77.15 | 77.23 | 76.4334 | 77.14 | 64.5523 | +0.46 (+0.60%) | 1,298,098 |
| 22 Feb 2018 | USD | 76.34 | 77.18 | 76.11 | 76.68 | 64.1674 | +0.67 (+0.88%) | 1,058,139 |
| 21 Feb 2018 | USD | 76.11 | 77.22 | 75.99 | 76.01 | 63.6067 | +0.16 (+0.21%) | 1,269,704 |
| 20 Feb 2018 | USD | 75.34 | 76.21 | 75.265 | 75.85 | 63.4728 | +0.2 (+0.26%) | 1,647,248 |
| 19 Feb 2018 | USD | 75.65 | 75.65 | 75.65 | 75.65 | 63.3054 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 75.08 | 75.98 | 74.81 | 75.65 | 63.3054 | +0.57 (+0.76%) | 2,116,630 |
| 15 Feb 2018 | USD | 74.86 | 75.09 | 74.1 | 75.08 | 62.8285 | +0.89 (+1.20%) | 1,765,099 |
