| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | USD | 81.58 | 82.21 | 80.81 | 81.55 | 81.55 | +1.15 (+1.43%) | 87,121 |
| 9 Apr 2018 | USD | 81.33 | 82.41 | 80.32 | 80.4 | 80.4 | -0.37 (-0.46%) | 61,211 |
| 6 Apr 2018 | USD | 82.48 | 83.32 | 79.84 | 80.77 | 80.77 | -2.68 (-3.21%) | 82,877 |
| 5 Apr 2018 | USD | 82.46 | 83.6 | 81.5617 | 83.45 | 83.45 | +1.76 (+2.15%) | 113,250 |
| 4 Apr 2018 | USD | 80.13 | 81.87 | 80.0511 | 81.69 | 81.69 | +0.14 (+0.17%) | 72,858 |
| 3 Apr 2018 | USD | 80.08 | 81.86 | 79.68 | 81.55 | 81.55 | +1.84 (+2.31%) | 103,160 |
| 2 Apr 2018 | USD | 82.02 | 82.54 | 78.225 | 79.71 | 79.71 | -2.7 (-3.28%) | 115,509 |
| 30 Mar 2018 | USD | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 81.38 | 83.64 | 81.3 | 82.41 | 82.41 | +1.63 (+2.02%) | 194,536 |
| 28 Mar 2018 | USD | 81.7 | 81.82 | 80.09 | 80.78 | 80.78 | -0.72 (-0.88%) | 88,754 |
| 27 Mar 2018 | USD | 84.19 | 84.56 | 81.05 | 81.5 | 81.5 | -2.37 (-2.83%) | 120,094 |
| 26 Mar 2018 | USD | 83.32 | 84.13 | 81.74 | 83.87 | 83.87 | +2.07 (+2.53%) | 115,143 |
| 23 Mar 2018 | USD | 83.48 | 84.06 | 81.75 | 81.8 | 81.8 | -1.47 (-1.77%) | 91,820 |
| 22 Mar 2018 | USD | 85.9 | 86.26 | 83.02 | 83.27 | 83.27 | -3.31 (-3.82%) | 87,371 |
| 21 Mar 2018 | USD | 86.31 | 87.39 | 85.33 | 86.58 | 86.58 | +0.36 (+0.42%) | 60,800 |
| 20 Mar 2018 | USD | 86.77 | 87.28 | 85.96 | 86.22 | 86.22 | -0.58 (-0.67%) | 95,635 |
| 19 Mar 2018 | USD | 85.64 | 87.05 | 84.27 | 86.8 | 86.8 | +0.66 (+0.77%) | 133,857 |
| 16 Mar 2018 | USD | 85.37 | 87.95 | 84.735 | 86.14 | 86.14 | +0.74 (+0.87%) | 537,687 |
| 15 Mar 2018 | USD | 86.02 | 86.07 | 84.3 | 85.4 | 85.4 | -0.19 (-0.22%) | 104,650 |
| 14 Mar 2018 | USD | 88.13 | 88.13 | 85.06 | 85.59 | 85.59 | -2.14 (-2.44%) | 150,502 |
| 13 Mar 2018 | USD | 87.95 | 88.55 | 87.15 | 87.73 | 87.73 | +0.39 (+0.45%) | 98,759 |
| 12 Mar 2018 | USD | 88.35 | 89.91 | 86.59 | 87.34 | 87.34 | -1 (-1.13%) | 168,048 |
| 9 Mar 2018 | USD | 86.14 | 88.56 | 84.74 | 88.34 | 88.34 | +2.75 (+3.21%) | 135,525 |
| 8 Mar 2018 | USD | 84.48 | 85.73 | 83.685 | 85.59 | 85.59 | +1.29 (+1.53%) | 79,350 |
| 7 Mar 2018 | USD | 82.79 | 84.39 | 82.66 | 84.3 | 84.3 | +0.75 (+0.90%) | 107,172 |
| 6 Mar 2018 | USD | 83.86 | 84.15 | 82.2 | 83.55 | 83.55 | +0.08 (+0.10%) | 83,847 |
| 5 Mar 2018 | USD | 81.95 | 83.98 | 81.15 | 83.47 | 83.47 | +0.92 (+1.11%) | 72,667 |
| 2 Mar 2018 | USD | 81.71 | 82.96 | 80.99 | 82.55 | 82.55 | +0.72 (+0.88%) | 96,057 |
| 1 Mar 2018 | USD | 83.4 | 84.3 | 81.45 | 81.83 | 81.83 | -2 (-2.39%) | 151,725 |
| 28 Feb 2018 | USD | 84.77 | 86.23 | 83.64 | 83.83 | 83.83 | -0.7 (-0.83%) | 143,721 |
