| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | USD | 41.55 | 41.72 | 41.215 | 41.66 | 40.9636 | +0.02 (+0.05%) | 317,802 |
| 19 Apr 2018 | USD | 41.08 | 42.11 | 40.88 | 41.64 | 40.944 | +0.55 (+1.34%) | 329,105 |
| 18 Apr 2018 | USD | 40.73 | 41.11 | 40.6301 | 41.09 | 40.4031 | +0.61 (+1.51%) | 234,637 |
| 17 Apr 2018 | USD | 40.54 | 40.805 | 40.4 | 40.48 | 39.8033 | +0.08 (+0.20%) | 307,248 |
| 16 Apr 2018 | USD | 40.26 | 40.45 | 39.674 | 40.4 | 39.7247 | +0.32 (+0.80%) | 284,230 |
| 13 Apr 2018 | USD | 40.7 | 40.87 | 40.05 | 40.08 | 39.41 | -0.55 (-1.35%) | 157,797 |
| 12 Apr 2018 | USD | 40.98 | 40.99 | 40.51 | 40.63 | 39.9508 | -0.07 (-0.17%) | 155,060 |
| 11 Apr 2018 | USD | 40.69 | 40.96 | 40.61 | 40.7 | 40.0197 | -0.11 (-0.27%) | 342,884 |
| 10 Apr 2018 | USD | 41.39 | 41.43 | 40.59 | 40.81 | 40.1278 | -0.25 (-0.61%) | 526,518 |
| 9 Apr 2018 | USD | 41.06 | 41.36 | 40.94 | 41.06 | 40.3736 | +0.04 (+0.10%) | 299,171 |
| 6 Apr 2018 | USD | 40.97 | 41.31 | 40.64 | 41.02 | 40.3343 | -0.16 (-0.39%) | 280,882 |
| 5 Apr 2018 | USD | 41.29 | 41.68 | 41.08 | 41.18 | 40.4916 | +0.03 (+0.07%) | 294,557 |
| 4 Apr 2018 | USD | 40.1 | 41.23 | 39.98 | 41.15 | 40.4621 | +0.7 (+1.73%) | 385,357 |
| 3 Apr 2018 | USD | 40.56 | 40.9 | 40.15 | 40.45 | 39.7738 | +0.29 (+0.72%) | 404,588 |
| 2 Apr 2018 | USD | 40.76 | 41.21 | 39.99 | 40.16 | 39.4887 | -0.94 (-2.29%) | 306,063 |
| 30 Mar 2018 | USD | 41.1 | 41.1 | 41.1 | 41.1 | 40.413 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 41.06 | 41.32 | 40.79 | 41.1 | 40.413 | +0.27 (+0.66%) | 527,731 |
| 28 Mar 2018 | USD | 40.68 | 41.36 | 40.5 | 40.83 | 40.1475 | +0.18 (+0.44%) | 743,010 |
| 27 Mar 2018 | USD | 41.93 | 41.93 | 40.52 | 40.65 | 39.9705 | -0.98 (-2.35%) | 544,126 |
| 26 Mar 2018 | USD | 41.13 | 41.83 | 40.91 | 41.63 | 40.9341 | +0.86 (+2.11%) | 361,304 |
| 23 Mar 2018 | USD | 41.22 | 41.56 | 40.72 | 40.77 | 40.0885 | -0.34 (-0.83%) | 315,871 |
| 22 Mar 2018 | USD | 41.81 | 42.01 | 41.1 | 41.11 | 40.4228 | -1.2 (-2.84%) | 378,264 |
| 21 Mar 2018 | USD | 41.74 | 42.6 | 41.74 | 42.31 | 41.6028 | +0.59 (+1.41%) | 298,250 |
| 20 Mar 2018 | USD | 41.54 | 41.93 | 41.51 | 41.72 | 41.0226 | +0.11 (+0.26%) | 361,180 |
| 19 Mar 2018 | USD | 42.47 | 42.47 | 41.31 | 41.61 | 40.9145 | -0.87 (-2.05%) | 339,024 |
| 16 Mar 2018 | USD | 42.26 | 42.71 | 42.19 | 42.48 | 41.7699 | +0.23 (+0.54%) | 623,627 |
| 15 Mar 2018 | USD | 42.75 | 43.24 | 42.23 | 42.25 | 41.5438 | -0.46 (-1.08%) | 677,608 |
| 14 Mar 2018 | USD | 43.1 | 43.16 | 42.21 | 42.71 | 41.9961 | -0.27 (-0.63%) | 909,523 |
| 13 Mar 2018 | USD | 43.56 | 43.835 | 42.84 | 42.98 | 42.2616 | -0.24 (-0.56%) | 950,467 |
| 12 Mar 2018 | USD | 43.6 | 43.81 | 43.17 | 43.22 | 42.4975 | -0.5 (-1.14%) | 320,898 |
