| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | USD | 61.17 | 61.59 | 60.98 | 61.27 | 61.27 | +0.07 (+0.11%) | 594,554 |
| 13 Mar 2018 | USD | 60.91 | 61.36 | 60.28 | 61.2 | 61.2 | +0.25 (+0.41%) | 377,797 |
| 12 Mar 2018 | USD | 61.34 | 61.7 | 60.87 | 60.95 | 60.95 | -0.05 (-0.08%) | 566,598 |
| 9 Mar 2018 | USD | 61.73 | 61.73 | 59.92 | 61 | 61 | -0.5 (-0.81%) | 936,684 |
| 8 Mar 2018 | USD | 62.26 | 62.86 | 60.9 | 61.5 | 61.5 | -0.02 (-0.03%) | 910,788 |
| 7 Mar 2018 | USD | 56.9 | 62.05 | 56.9 | 61.52 | 61.52 | +4.63 (+8.14%) | 1,262,969 |
| 6 Mar 2018 | USD | 56.94 | 57.17 | 56.41 | 56.89 | 56.89 | +0.24 (+0.42%) | 511,387 |
| 5 Mar 2018 | USD | 55.89 | 56.72 | 55.5 | 56.65 | 56.65 | +0.63 (+1.12%) | 426,797 |
| 2 Mar 2018 | USD | 55.33 | 56.2 | 54.87 | 56.02 | 56.02 | +0.43 (+0.77%) | 397,584 |
| 1 Mar 2018 | USD | 56.3 | 56.75 | 55.09 | 55.59 | 55.59 | -0.71 (-1.26%) | 450,560 |
| 28 Feb 2018 | USD | 57.26 | 57.44 | 56.3 | 56.3 | 56.3 | -0.69 (-1.21%) | 334,914 |
| 27 Feb 2018 | USD | 57.54 | 57.82 | 56.615 | 56.99 | 56.99 | -0.51 (-0.89%) | 432,840 |
| 26 Feb 2018 | USD | 57.35 | 57.89 | 56.805 | 57.5 | 57.5 | +0.14 (+0.24%) | 364,188 |
| 23 Feb 2018 | USD | 56.06 | 58.05 | 56.05 | 57.36 | 57.36 | +1.76 (+3.17%) | 547,962 |
| 22 Feb 2018 | USD | 55.08 | 56.04 | 54.35 | 55.6 | 55.6 | +0.49 (+0.89%) | 1,165,627 |
| 21 Feb 2018 | USD | 58.04 | 58.22 | 54.83 | 55.11 | 55.11 | -2.91 (-5.02%) | 1,391,722 |
| 20 Feb 2018 | USD | 57.74 | 58.63 | 57.565 | 58.02 | 58.02 | -0.01 (-0.02%) | 603,845 |
| 19 Feb 2018 | USD | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 58.45 | 58.75 | 57.7 | 58.03 | 58.03 | -0.41 (-0.70%) | 541,915 |
| 15 Feb 2018 | USD | 60.16 | 60.31 | 58.17 | 58.44 | 58.44 | -1.51 (-2.52%) | 1,433,694 |
| 14 Feb 2018 | USD | 59.8 | 60.12 | 58.9 | 59.95 | 59.95 | -0.26 (-0.43%) | 373,330 |
| 13 Feb 2018 | USD | 59.4 | 60.33 | 59.34 | 60.21 | 60.21 | +0.41 (+0.69%) | 485,987 |
| 12 Feb 2018 | USD | 58.84 | 59.9 | 58.14 | 59.8 | 59.8 | +1.4 (+2.40%) | 522,489 |
| 9 Feb 2018 | USD | 58.76 | 58.83 | 56.97 | 58.4 | 58.4 | +0.14 (+0.24%) | 811,601 |
| 8 Feb 2018 | USD | 60.06 | 60.17 | 58.23 | 58.26 | 58.26 | -1.49 (-2.49%) | 576,353 |
| 7 Feb 2018 | USD | 59.05 | 60.8 | 59 | 59.75 | 59.75 | +0.06 (+0.10%) | 448,279 |
| 6 Feb 2018 | USD | 59.35 | 59.7 | 58.44 | 59.69 | 59.69 | -0.23 (-0.38%) | 504,636 |
| 5 Feb 2018 | USD | 61.11 | 61.64 | 59.86 | 59.92 | 59.92 | -1.65 (-2.68%) | 405,346 |
| 2 Feb 2018 | USD | 63.04 | 63.205 | 61.48 | 61.57 | 61.57 | -2.02 (-3.18%) | 325,929 |
| 1 Feb 2018 | USD | 62.51 | 64 | 62.27 | 63.59 | 63.59 | +0.84 (+1.34%) | 796,486 |
