| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 46.24 | 47.25 | 46.22 | 46.94 | 46.94 | +0.89 (+1.93%) | 12,284,370 |
| 28 Mar 2018 | USD | 46.76 | 47.09 | 45.75 | 46.05 | 46.05 | -0.83 (-1.77%) | 9,719,616 |
| 27 Mar 2018 | USD | 47.44 | 48.08 | 46.52 | 46.88 | 46.88 | -0.33 (-0.70%) | 9,574,769 |
| 26 Mar 2018 | USD | 47.01 | 47.385 | 46.2 | 47.21 | 47.21 | +0.77 (+1.66%) | 8,960,823 |
| 23 Mar 2018 | USD | 46.57 | 47.84 | 46.24 | 46.44 | 46.44 | +0.06 (+0.13%) | 11,514,900 |
| 22 Mar 2018 | USD | 46.61 | 46.945 | 46.16 | 46.38 | 46.38 | -0.73 (-1.55%) | 11,574,710 |
| 21 Mar 2018 | USD | 45.85 | 47.515 | 45.59 | 47.11 | 47.11 | +1.62 (+3.56%) | 9,667,290 |
| 20 Mar 2018 | USD | 44.86 | 45.68 | 44.82 | 45.49 | 45.49 | +0.81 (+1.81%) | 6,657,449 |
| 19 Mar 2018 | USD | 45.86 | 45.86 | 44.214 | 44.68 | 44.68 | -1.23 (-2.68%) | 9,488,222 |
| 16 Mar 2018 | USD | 45.37 | 46.2258 | 45.16 | 45.91 | 45.91 | +0.62 (+1.37%) | 8,624,654 |
| 15 Mar 2018 | USD | 46.4 | 46.52 | 45.03 | 45.29 | 45.29 | -0.95 (-2.05%) | 6,871,720 |
| 14 Mar 2018 | USD | 46.38 | 46.96 | 46.155 | 46.24 | 46.24 | +0.14 (+0.30%) | 5,988,343 |
| 13 Mar 2018 | USD | 47.08 | 47.22 | 45.83 | 46.1 | 46.1 | -0.82 (-1.75%) | 6,439,086 |
| 12 Mar 2018 | USD | 46.91 | 47.46 | 46.74 | 46.92 | 46.92 | -0.07 (-0.15%) | 5,319,873 |
| 9 Mar 2018 | USD | 46.48 | 47.33 | 46.41 | 46.99 | 46.99 | +0.98 (+2.13%) | 7,326,041 |
| 8 Mar 2018 | USD | 45.85 | 46.27 | 45.56 | 46.01 | 46.01 | +0.18 (+0.39%) | 9,825,994 |
| 7 Mar 2018 | USD | 45.42 | 45.96 | 44.98 | 45.83 | 45.83 | -0.09 (-0.20%) | 7,735,392 |
| 6 Mar 2018 | USD | 46.58 | 46.59 | 45.62 | 45.92 | 45.92 | -0.34 (-0.73%) | 5,634,424 |
| 5 Mar 2018 | USD | 45.58 | 46.46 | 45.02 | 46.26 | 46.26 | +0.23 (+0.50%) | 11,767,940 |
| 2 Mar 2018 | USD | 45.71 | 46.2 | 45.165 | 46.03 | 46.03 | 0.0 (0.0%) | 6,151,538 |
| 1 Mar 2018 | USD | 45.93 | 46.905 | 45.46 | 46.03 | 46.03 | -0.39 (-0.84%) | 10,113,110 |
| 28 Feb 2018 | USD | 48.01 | 48.1 | 46.365 | 46.42 | 46.42 | -1.2 (-2.52%) | 10,558,630 |
| 27 Feb 2018 | USD | 48.32 | 48.94 | 47.61 | 47.62 | 47.62 | -0.61 (-1.26%) | 5,941,330 |
| 26 Feb 2018 | USD | 48.24 | 48.46 | 47.62 | 48.23 | 48.23 | -0.22 (-0.45%) | 8,123,047 |
| 23 Feb 2018 | USD | 47.48 | 48.655 | 47.21 | 48.45 | 48.45 | +1.32 (+2.80%) | 9,069,926 |
| 22 Feb 2018 | USD | 46.93 | 47.92 | 46.825 | 47.13 | 47.13 | +0.58 (+1.25%) | 8,272,980 |
| 21 Feb 2018 | USD | 46.93 | 47.62 | 46.52 | 46.55 | 46.55 | -0.61 (-1.29%) | 9,845,933 |
| 20 Feb 2018 | USD | 47.6 | 47.98 | 46.76 | 47.16 | 47.16 | -0.34 (-0.72%) | 7,426,117 |
| 19 Feb 2018 | USD | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 46.76 | 47.99 | 46.53 | 47.5 | 47.5 | +0.61 (+1.30%) | 12,205,870 |
