| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | USD | 56.44 | 56.56 | 54.64 | 55.6 | 44.48 | -1.16 (-2.04%) | 184,750 |
| 30 Mar 2018 | USD | 56.76 | 56.76 | 56.76 | 56.76 | 45.408 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 56.76 | 57.36 | 56.52 | 56.76 | 45.408 | +0.16 (+0.28%) | 80,250 |
| 28 Mar 2018 | USD | 57.52 | 57.52 | 55.68 | 56.6 | 45.28 | -0.88 (-1.53%) | 272,375 |
| 27 Mar 2018 | USD | 59.44 | 59.6 | 57.16 | 57.48 | 45.984 | -1.72 (-2.91%) | 273,375 |
| 26 Mar 2018 | USD | 57.48 | 59.304 | 56.52 | 59.2 | 47.36 | +2.56 (+4.52%) | 204,375 |
| 23 Mar 2018 | USD | 56.28 | 57.84 | 56.2 | 56.64 | 45.312 | +0.32 (+0.57%) | 302,625 |
| 22 Mar 2018 | USD | 57.92 | 58.04 | 56.24 | 56.32 | 45.056 | -1.88 (-3.23%) | 122,125 |
| 21 Mar 2018 | USD | 57.76 | 58.4 | 57.72 | 58.2 | 46.56 | +0.48 (+0.83%) | 106,000 |
| 20 Mar 2018 | USD | 56.64 | 58.04 | 56.64 | 57.72 | 46.176 | +0.96 (+1.69%) | 125,375 |
| 19 Mar 2018 | USD | 55.96 | 56.92 | 55.608 | 56.76 | 45.408 | +0.52 (+0.92%) | 461,125 |
| 16 Mar 2018 | USD | 56.72 | 57.04 | 56.2 | 56.24 | 44.992 | -0.48 (-0.85%) | 389,000 |
| 15 Mar 2018 | USD | 57.2 | 57.44 | 55.88 | 56.72 | 45.376 | -0.36 (-0.63%) | 199,750 |
| 14 Mar 2018 | USD | 57.04 | 57.76 | 56.48 | 57.08 | 45.664 | +0.36 (+0.63%) | 237,250 |
| 13 Mar 2018 | USD | 56.56 | 57.2 | 56.28 | 56.72 | 45.376 | +0.48 (+0.85%) | 233,625 |
| 12 Mar 2018 | USD | 57.76 | 58.28 | 56.12 | 56.24 | 44.992 | -1.52 (-2.63%) | 438,250 |
| 9 Mar 2018 | USD | 58.2 | 58.2 | 57.48 | 57.76 | 46.208 | -0.16 (-0.28%) | 258,500 |
| 8 Mar 2018 | USD | 58.16 | 58.4 | 57.8 | 57.92 | 46.336 | -0.2 (-0.34%) | 95,125 |
| 7 Mar 2018 | USD | 57.12 | 58.36 | 57.04 | 58.12 | 46.496 | +0.96 (+1.68%) | 165,500 |
| 6 Mar 2018 | USD | 57.84 | 58.16 | 57 | 57.16 | 45.728 | -0.56 (-0.97%) | 204,875 |
| 5 Mar 2018 | USD | 57.76 | 58.12 | 57.4 | 57.72 | 46.176 | -0.36 (-0.62%) | 198,875 |
| 2 Mar 2018 | USD | 56.88 | 58.44 | 56.84 | 58.08 | 46.464 | +0.68 (+1.18%) | 185,875 |
| 1 Mar 2018 | USD | 58 | 58.76 | 57.08 | 57.4 | 45.92 | -0.6 (-1.03%) | 169,750 |
| 28 Feb 2018 | USD | 56.96 | 60.44 | 56.6 | 58 | 46.4 | +2 (+3.57%) | 397,250 |
| 27 Feb 2018 | USD | 56.08 | 56.8 | 55.84 | 56 | 44.8 | +0.04 (+0.07%) | 468,875 |
| 26 Feb 2018 | USD | 55.12 | 56.04 | 55.04 | 55.96 | 44.768 | +0.72 (+1.30%) | 156,000 |
| 23 Feb 2018 | USD | 54.72 | 55.32 | 54.488 | 55.24 | 44.192 | +0.84 (+1.54%) | 188,375 |
| 22 Feb 2018 | USD | 54.76 | 55.04 | 54.344 | 54.4 | 43.52 | -0.28 (-0.51%) | 298,250 |
| 21 Feb 2018 | USD | 54.6 | 55.08 | 54.52 | 54.68 | 43.744 | +0.08 (+0.15%) | 206,375 |
| 20 Feb 2018 | USD | 53.84 | 55.2 | 53.84 | 54.6 | 43.68 | +0.24 (+0.44%) | 182,125 |
