| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2018 | USD | 53.5 | 53.5 | 51.875 | 52.25 | 52.25 | -0.85 (-1.60%) | 372,326 |
| 12 Apr 2018 | USD | 52.5 | 53.6 | 51.85 | 53.1 | 53.1 | +0.95 (+1.82%) | 353,932 |
| 11 Apr 2018 | USD | 52.1 | 52.325 | 51.75 | 52.15 | 52.15 | -0.3 (-0.57%) | 322,740 |
| 10 Apr 2018 | USD | 52.05 | 52.55 | 51.55 | 52.45 | 52.45 | +1.2 (+2.34%) | 573,625 |
| 9 Apr 2018 | USD | 51.45 | 52.5 | 51.25 | 51.25 | 51.25 | +0.3 (+0.59%) | 524,565 |
| 6 Apr 2018 | USD | 51.85 | 52.35 | 50.175 | 50.95 | 50.95 | -1.7 (-3.23%) | 584,184 |
| 5 Apr 2018 | USD | 52.8 | 52.8 | 51.575 | 52.65 | 52.65 | +0.35 (+0.67%) | 317,600 |
| 4 Apr 2018 | USD | 50.8 | 52.55 | 50.7253 | 52.3 | 52.3 | +0.7 (+1.36%) | 588,015 |
| 3 Apr 2018 | USD | 45.755 | 51.85 | 45.755 | 51.6 | 51.6 | +1 (+1.98%) | 776,829 |
| 2 Apr 2018 | USD | 51.65 | 51.9 | 50.15 | 50.6 | 50.6 | -1.1 (-2.13%) | 631,011 |
| 30 Mar 2018 | USD | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 51.55 | 52.15 | 51.3 | 51.7 | 51.7 | +0.25 (+0.49%) | 450,652 |
| 28 Mar 2018 | USD | 50.7 | 51.8 | 49.905 | 51.45 | 51.45 | +0.85 (+1.68%) | 484,253 |
| 27 Mar 2018 | USD | 52.25 | 52.35 | 50.1 | 50.6 | 50.6 | -1.6 (-3.07%) | 476,554 |
| 26 Mar 2018 | USD | 51.25 | 52.275 | 50.25 | 52.2 | 52.2 | +1.8 (+3.57%) | 1,198,213 |
| 23 Mar 2018 | USD | 52.5 | 52.6 | 50.3 | 50.4 | 50.4 | -1.8 (-3.45%) | 484,390 |
| 22 Mar 2018 | USD | 54 | 54.39 | 52.1 | 52.2 | 52.2 | -2.25 (-4.13%) | 543,660 |
| 21 Mar 2018 | USD | 54.7 | 55.1 | 54.25 | 54.45 | 54.45 | -0.15 (-0.27%) | 563,702 |
| 20 Mar 2018 | USD | 55.05 | 55.25 | 54.5 | 54.6 | 54.6 | -0.25 (-0.46%) | 428,515 |
| 19 Mar 2018 | USD | 55.45 | 55.7 | 54.25 | 54.85 | 54.85 | -0.8 (-1.44%) | 513,209 |
| 16 Mar 2018 | USD | 55.3 | 56.4 | 55.3 | 55.65 | 55.65 | +0.35 (+0.63%) | 1,452,632 |
| 15 Mar 2018 | USD | 54.9 | 55.35 | 54.55 | 55.3 | 55.3 | +0.65 (+1.19%) | 470,869 |
| 14 Mar 2018 | USD | 55.7 | 56.1 | 54.375 | 54.65 | 54.65 | -1.05 (-1.89%) | 469,385 |
| 13 Mar 2018 | USD | 55.95 | 56.1 | 55.3 | 55.7 | 55.7 | -0.05 (-0.09%) | 431,412 |
| 12 Mar 2018 | USD | 55.65 | 55.95 | 55.225 | 55.75 | 55.75 | +0.1 (+0.18%) | 368,527 |
| 9 Mar 2018 | USD | 55.2 | 55.7 | 54.65 | 55.65 | 55.65 | +1.2 (+2.20%) | 326,681 |
| 8 Mar 2018 | USD | 55.35 | 55.6 | 53.8 | 54.45 | 54.45 | -0.65 (-1.18%) | 310,102 |
| 7 Mar 2018 | USD | 53.75 | 55.375 | 53.75 | 55.1 | 55.1 | +0.8 (+1.47%) | 668,291 |
| 6 Mar 2018 | USD | 53.75 | 54.4 | 53 | 54.3 | 54.3 | +0.8 (+1.50%) | 385,546 |
| 5 Mar 2018 | USD | 52.25 | 53.75 | 51.55 | 53.5 | 53.5 | +0.8 (+1.52%) | 533,018 |
