| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | USD | 69.89 | 71.57 | 69.8 | 70.97 | 70.97 | +0.42 (+0.60%) | 423,850 |
| 3 Apr 2018 | USD | 70.8 | 72.18 | 70.25 | 70.55 | 70.55 | +0.11 (+0.16%) | 281,936 |
| 2 Apr 2018 | USD | 72.51 | 73.18 | 69.71 | 70.44 | 70.44 | -2.36 (-3.24%) | 327,237 |
| 30 Mar 2018 | USD | 72.8 | 72.8 | 72.8 | 72.8 | 72.8 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 72.2 | 73.13 | 72.2 | 72.8 | 72.8 | +0.8 (+1.11%) | 265,418 |
| 28 Mar 2018 | USD | 72.6 | 73.17 | 71.92 | 72 | 72 | -0.88 (-1.21%) | 213,647 |
| 27 Mar 2018 | USD | 73.29 | 73.91 | 72.27 | 72.88 | 72.88 | -0.45 (-0.61%) | 259,122 |
| 26 Mar 2018 | USD | 71.48 | 73.63 | 70.9911 | 73.33 | 73.33 | +2.7 (+3.82%) | 265,931 |
| 23 Mar 2018 | USD | 70.53 | 71.4 | 70.16 | 70.63 | 70.63 | +0.28 (+0.40%) | 282,214 |
| 22 Mar 2018 | USD | 71.33 | 71.78 | 70.26 | 70.35 | 70.35 | -1.5 (-2.09%) | 265,348 |
| 21 Mar 2018 | USD | 72.17 | 72.95 | 71.76 | 71.85 | 71.85 | -0.61 (-0.84%) | 288,547 |
| 20 Mar 2018 | USD | 76.16 | 76.58 | 72.29 | 72.46 | 72.46 | -3.79 (-4.97%) | 363,402 |
| 19 Mar 2018 | USD | 75.44 | 76.49 | 75.44 | 76.25 | 76.25 | +0.56 (+0.74%) | 223,053 |
| 16 Mar 2018 | USD | 74.07 | 76.11 | 74.07 | 75.69 | 75.69 | +1.63 (+2.20%) | 375,612 |
| 15 Mar 2018 | USD | 74.89 | 75.34 | 73.72 | 74.06 | 74.06 | -0.43 (-0.58%) | 149,542 |
| 14 Mar 2018 | USD | 75.21 | 75.21 | 73.77 | 74.49 | 74.49 | -0.29 (-0.39%) | 180,950 |
| 13 Mar 2018 | USD | 75.5 | 75.945 | 74.54 | 74.78 | 74.78 | -0.48 (-0.64%) | 185,939 |
| 12 Mar 2018 | USD | 76.57 | 77.04 | 75.14 | 75.26 | 75.26 | -1.35 (-1.76%) | 348,247 |
| 9 Mar 2018 | USD | 75.51 | 76.7 | 75.005 | 76.61 | 76.61 | +1.38 (+1.83%) | 199,090 |
| 8 Mar 2018 | USD | 76.3 | 76.37 | 74.91 | 75.23 | 75.23 | -0.7 (-0.92%) | 209,290 |
| 7 Mar 2018 | USD | 76.49 | 76.74 | 75.405 | 75.93 | 75.93 | -1.2 (-1.56%) | 235,874 |
| 6 Mar 2018 | USD | 75.68 | 78.53 | 75.68 | 77.13 | 77.13 | +1.88 (+2.50%) | 415,699 |
| 5 Mar 2018 | USD | 74.17 | 75.44 | 74.035 | 75.25 | 75.25 | +0.8 (+1.07%) | 367,204 |
| 2 Mar 2018 | USD | 74.12 | 75.04 | 72.74 | 74.45 | 74.45 | -0.52 (-0.69%) | 482,453 |
| 1 Mar 2018 | USD | 75.16 | 76.22 | 74.79 | 74.97 | 74.97 | -0.14 (-0.19%) | 290,111 |
| 28 Feb 2018 | USD | 75.08 | 75.74 | 74.54 | 75.11 | 75.11 | +0.46 (+0.62%) | 301,674 |
| 27 Feb 2018 | USD | 75.08 | 76.2 | 74.62 | 74.65 | 74.65 | -0.64 (-0.85%) | 247,863 |
| 26 Feb 2018 | USD | 75.37 | 75.93 | 74.56 | 75.29 | 75.29 | +0.15 (+0.20%) | 177,071 |
| 23 Feb 2018 | USD | 75.38 | 75.73 | 74.8 | 75.14 | 75.14 | +0.25 (+0.33%) | 183,923 |
| 22 Feb 2018 | USD | 74.89 | 75.3599 | 74.48 | 74.89 | 74.89 | +0.23 (+0.31%) | 218,892 |
