| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 46.12 | 46.685 | 45.84 | 45.91 | 45.91 | -0.13 (-0.28%) | 380,475 |
| 28 Mar 2018 | USD | 45.35 | 46.91 | 45.2 | 46.04 | 46.04 | +0.97 (+2.15%) | 926,623 |
| 27 Mar 2018 | USD | 45.84 | 45.84 | 44.81 | 45.07 | 45.07 | -0.57 (-1.25%) | 399,440 |
| 26 Mar 2018 | USD | 45.23 | 45.73 | 44.71 | 45.64 | 45.64 | +1.17 (+2.63%) | 272,138 |
| 23 Mar 2018 | USD | 45.5 | 45.5184 | 44.47 | 44.47 | 44.47 | -0.85 (-1.88%) | 230,082 |
| 22 Mar 2018 | USD | 46.37 | 46.48 | 45.32 | 45.32 | 45.32 | -1.47 (-3.14%) | 323,826 |
| 21 Mar 2018 | USD | 47.08 | 47.25 | 46.58 | 46.79 | 46.79 | -0.07 (-0.15%) | 418,755 |
| 20 Mar 2018 | USD | 46.7 | 47.38 | 46.66 | 46.86 | 46.86 | +0.23 (+0.49%) | 303,452 |
| 19 Mar 2018 | USD | 47.19 | 47.19 | 46.12 | 46.63 | 46.63 | -0.76 (-1.60%) | 674,995 |
| 16 Mar 2018 | USD | 46.56 | 48.44 | 46.56 | 47.39 | 47.39 | +1.07 (+2.31%) | 1,172,104 |
| 15 Mar 2018 | USD | 46.47 | 46.75 | 46 | 46.32 | 46.32 | -0.03 (-0.06%) | 446,235 |
| 14 Mar 2018 | USD | 46.51 | 46.92 | 46.18 | 46.35 | 46.35 | -0.16 (-0.34%) | 707,265 |
| 13 Mar 2018 | USD | 46.78 | 47.26 | 46.41 | 46.51 | 46.51 | -0.17 (-0.36%) | 361,376 |
| 12 Mar 2018 | USD | 47.56 | 47.81 | 46.4 | 46.68 | 46.68 | -0.93 (-1.95%) | 434,224 |
| 9 Mar 2018 | USD | 47.29 | 48.0216 | 46.9647 | 47.61 | 47.61 | +0.6 (+1.28%) | 488,866 |
| 8 Mar 2018 | USD | 45.71 | 47.09 | 45.6074 | 47.01 | 47.01 | +1.56 (+3.43%) | 775,259 |
| 7 Mar 2018 | USD | 44.88 | 45.62 | 44.66 | 45.45 | 45.45 | +0.2 (+0.44%) | 456,571 |
| 6 Mar 2018 | USD | 44.52 | 45.51 | 44.22 | 45.25 | 45.25 | +0.75 (+1.69%) | 724,205 |
| 5 Mar 2018 | USD | 43.8 | 44.84 | 43.6882 | 44.5 | 44.5 | +0.78 (+1.78%) | 369,904 |
| 2 Mar 2018 | USD | 43.03 | 44.21 | 42.96 | 43.72 | 43.72 | +0.38 (+0.88%) | 577,861 |
| 1 Mar 2018 | USD | 44.42 | 44.78 | 42.98 | 43.34 | 43.34 | -1.14 (-2.56%) | 567,978 |
| 28 Feb 2018 | USD | 46.19 | 46.32 | 44.46 | 44.48 | 44.48 | -1.63 (-3.54%) | 371,293 |
| 27 Feb 2018 | USD | 46.14 | 46.61 | 45.99 | 46.11 | 46.11 | -0.09 (-0.19%) | 453,853 |
| 26 Feb 2018 | USD | 45.47 | 46.31 | 45.21 | 46.2 | 46.2 | +0.81 (+1.78%) | 288,078 |
| 23 Feb 2018 | USD | 45.77 | 45.9 | 44.85 | 45.39 | 45.39 | -0.26 (-0.57%) | 214,513 |
| 22 Feb 2018 | USD | 45.31 | 46.03 | 45.245 | 45.65 | 45.65 | +0.56 (+1.24%) | 364,868 |
| 21 Feb 2018 | USD | 45.23 | 45.88 | 45.08 | 45.09 | 45.09 | -0.02 (-0.04%) | 256,361 |
| 20 Feb 2018 | USD | 45.43 | 45.99 | 44.93 | 45.11 | 45.11 | -0.58 (-1.27%) | 219,735 |
| 19 Feb 2018 | USD | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 45.6 | 46.55 | 45.42 | 45.69 | 45.69 | -0.06 (-0.13%) | 265,406 |
