| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | USD | 31.17 | 31.32 | 30.19 | 30.75 | 30.75 | -0.45 (-1.44%) | 4,555,243 |
| 30 Mar 2018 | USD | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 30.93 | 31.65 | 30.93 | 31.2 | 31.2 | +0.3 (+0.97%) | 3,001,345 |
| 28 Mar 2018 | USD | 30.64 | 31.69 | 30.32 | 30.9 | 30.9 | +0.38 (+1.25%) | 3,845,889 |
| 27 Mar 2018 | USD | 30.88 | 31.01 | 30.345 | 30.52 | 30.52 | -0.44 (-1.42%) | 3,954,683 |
| 26 Mar 2018 | USD | 31.21 | 31.295 | 30.4 | 30.96 | 30.96 | -0.08 (-0.26%) | 6,152,223 |
| 23 Mar 2018 | USD | 31.38 | 32.09 | 31.02 | 31.04 | 31.04 | -0.14 (-0.45%) | 4,136,299 |
| 22 Mar 2018 | USD | 31.71 | 31.95 | 31.14 | 31.18 | 31.18 | -0.93 (-2.90%) | 4,829,019 |
| 21 Mar 2018 | USD | 32.29 | 32.79 | 32.08 | 32.11 | 32.11 | -0.21 (-0.65%) | 4,320,476 |
| 20 Mar 2018 | USD | 32.14 | 32.695 | 32 | 32.32 | 32.32 | +0.09 (+0.28%) | 3,799,137 |
| 19 Mar 2018 | USD | 31.85 | 32.53 | 31.76 | 32.23 | 32.23 | +0.49 (+1.54%) | 5,768,525 |
| 16 Mar 2018 | USD | 31.81 | 32.37 | 31.36 | 31.74 | 31.74 | -0.09 (-0.28%) | 5,233,215 |
| 15 Mar 2018 | USD | 32.47 | 32.535 | 31.76 | 31.83 | 31.83 | -0.59 (-1.82%) | 4,896,730 |
| 14 Mar 2018 | USD | 32.81 | 32.98 | 32.295 | 32.42 | 32.42 | -0.25 (-0.77%) | 3,056,357 |
| 13 Mar 2018 | USD | 32.47 | 33 | 32.34 | 32.67 | 32.67 | +0.43 (+1.33%) | 3,951,572 |
| 12 Mar 2018 | USD | 33.07 | 33.12 | 32.05 | 32.24 | 32.24 | -0.83 (-2.51%) | 5,507,826 |
| 9 Mar 2018 | USD | 32.89 | 33.18 | 32.17 | 33.07 | 33.07 | +0.47 (+1.44%) | 4,575,384 |
| 8 Mar 2018 | USD | 33.34 | 33.58 | 32.58 | 32.6 | 32.6 | -0.68 (-2.04%) | 5,563,172 |
| 7 Mar 2018 | USD | 34.46 | 34.52 | 32.97 | 33.28 | 33.28 | -1.31 (-3.79%) | 7,064,903 |
| 6 Mar 2018 | USD | 34.09 | 34.71 | 34.02 | 34.59 | 34.59 | +0.5 (+1.47%) | 6,900,468 |
| 5 Mar 2018 | USD | 34.18 | 34.29 | 33.442 | 34.09 | 34.09 | -0.09 (-0.26%) | 10,937,532 |
| 2 Mar 2018 | USD | 33.9 | 34.37 | 32.7 | 34.18 | 34.18 | +2.48 (+7.82%) | 16,535,820 |
| 1 Mar 2018 | USD | 31.39 | 31.95 | 30.73 | 31.7 | 31.7 | +0.12 (+0.38%) | 9,283,673 |
| 28 Feb 2018 | USD | 31.5 | 32.18 | 31.44 | 31.58 | 31.58 | +0.36 (+1.15%) | 4,587,988 |
| 27 Feb 2018 | USD | 32.62 | 33.17 | 31.21 | 31.22 | 31.22 | -0.91 (-2.83%) | 5,222,243 |
| 26 Feb 2018 | USD | 33.04 | 33.13 | 31.895 | 32.13 | 32.13 | -0.56 (-1.71%) | 5,962,013 |
| 23 Feb 2018 | USD | 32.49 | 32.72 | 32.02 | 32.69 | 32.69 | +0.32 (+0.99%) | 3,628,245 |
| 22 Feb 2018 | USD | 32.33 | 32.7 | 32.24 | 32.37 | 32.37 | +0.15 (+0.47%) | 2,601,166 |
| 21 Feb 2018 | USD | 31.79 | 32.92 | 31.75 | 32.22 | 32.22 | +0.61 (+1.93%) | 4,562,302 |
| 20 Feb 2018 | USD | 31.09 | 32.41 | 30.75 | 31.61 | 31.61 | -1.66 (-4.99%) | 9,581,621 |
