| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 33.74 | 34 | 32.61 | 32.84 | 32.84 | -1.16 (-3.41%) | 727,279 |
| 27 Mar 2018 | USD | 34.95 | 35.38 | 33.65 | 34 | 34 | -0.71 (-2.05%) | 506,141 |
| 26 Mar 2018 | USD | 34.58 | 35.0815 | 33.98 | 34.71 | 34.71 | +0.75 (+2.21%) | 421,544 |
| 23 Mar 2018 | USD | 34.63 | 35.74 | 33.85 | 33.96 | 33.96 | -0.58 (-1.68%) | 994,681 |
| 22 Mar 2018 | USD | 35.79 | 36.55 | 34.52 | 34.54 | 34.54 | -1.9 (-5.21%) | 701,973 |
| 21 Mar 2018 | USD | 35.81 | 36.66 | 35.48 | 36.44 | 36.44 | +0.7 (+1.96%) | 623,016 |
| 20 Mar 2018 | USD | 34.22 | 36 | 34.15 | 35.74 | 35.74 | +1.59 (+4.66%) | 1,240,436 |
| 19 Mar 2018 | USD | 34.66 | 34.75 | 33.46 | 34.15 | 34.15 | -0.59 (-1.70%) | 709,645 |
| 16 Mar 2018 | USD | 33.29 | 34.86 | 33.07 | 34.74 | 34.74 | +1.44 (+4.32%) | 961,918 |
| 15 Mar 2018 | USD | 32.87 | 33.31 | 32.6 | 33.3 | 33.3 | +0.42 (+1.28%) | 268,416 |
| 14 Mar 2018 | USD | 33.39 | 33.61 | 32.67 | 32.88 | 32.88 | -0.43 (-1.29%) | 439,286 |
| 13 Mar 2018 | USD | 33.39 | 33.8699 | 32.96 | 33.31 | 33.31 | +0.27 (+0.82%) | 466,330 |
| 12 Mar 2018 | USD | 32.49 | 33.12 | 32.49 | 33.04 | 33.04 | +0.56 (+1.72%) | 478,658 |
| 9 Mar 2018 | USD | 32.26 | 32.94 | 32.02 | 32.48 | 32.48 | +0.47 (+1.47%) | 577,763 |
| 8 Mar 2018 | USD | 31.71 | 32.22 | 31.55 | 32.01 | 32.01 | +0.3 (+0.95%) | 357,032 |
| 7 Mar 2018 | USD | 32.08 | 32.41 | 31.6 | 31.71 | 31.71 | -0.59 (-1.83%) | 573,648 |
| 6 Mar 2018 | USD | 32.61 | 32.89 | 32.09 | 32.3 | 32.3 | -0.11 (-0.34%) | 353,496 |
| 5 Mar 2018 | USD | 31.77 | 33 | 31.77 | 32.41 | 32.41 | +0.34 (+1.06%) | 471,203 |
| 2 Mar 2018 | USD | 31 | 32.19 | 30.5 | 32.07 | 32.07 | +0.75 (+2.39%) | 655,344 |
| 1 Mar 2018 | USD | 31.78 | 32.15 | 30.76 | 31.32 | 31.32 | -0.31 (-0.98%) | 693,936 |
| 28 Feb 2018 | USD | 33.09 | 33.09 | 31.63 | 31.63 | 31.63 | -1.13 (-3.45%) | 865,838 |
| 27 Feb 2018 | USD | 33.49 | 33.7 | 32.76 | 32.76 | 32.76 | -0.84 (-2.50%) | 434,912 |
| 26 Feb 2018 | USD | 33.04 | 33.69 | 32.73 | 33.6 | 33.6 | +0.82 (+2.50%) | 528,234 |
| 23 Feb 2018 | USD | 32.3 | 33.06 | 32.25 | 32.78 | 32.78 | +0.71 (+2.21%) | 577,689 |
| 22 Feb 2018 | USD | 33.64 | 33.73 | 32.001 | 32.07 | 32.07 | -1.56 (-4.64%) | 873,160 |
| 21 Feb 2018 | USD | 33.51 | 34.17 | 33.33 | 33.63 | 33.63 | +0.09 (+0.27%) | 572,356 |
| 20 Feb 2018 | USD | 33.61 | 34.04 | 33.35 | 33.54 | 33.54 | -0.46 (-1.35%) | 715,324 |
| 19 Feb 2018 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 34 | 34.51 | 33.62 | 34 | 34 | -0.01 (-0.03%) | 944,752 |
| 15 Feb 2018 | USD | 35.23 | 35.23 | 33.66 | 34.01 | 34.01 | -0.84 (-2.41%) | 1,663,550 |
