| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | USD | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 46.18 | 47.57 | 45.89 | 47.26 | 47.26 | +1.45 (+3.17%) | 2,164,825 |
| 28 Mar 2018 | USD | 46.72 | 46.79 | 45.77 | 45.81 | 45.81 | -1.4 (-2.97%) | 2,085,276 |
| 27 Mar 2018 | USD | 47.38 | 48 | 46.9 | 47.21 | 47.21 | +0.04 (+0.08%) | 1,713,596 |
| 26 Mar 2018 | USD | 47.22 | 47.51 | 46.84 | 47.17 | 47.17 | +0.18 (+0.38%) | 1,766,891 |
| 23 Mar 2018 | USD | 47.5 | 48.195 | 46.96 | 46.99 | 46.99 | -0.34 (-0.72%) | 1,906,914 |
| 22 Mar 2018 | USD | 47.91 | 48.25 | 47.26 | 47.33 | 47.33 | -1.26 (-2.59%) | 1,482,226 |
| 21 Mar 2018 | USD | 48.25 | 49.08 | 48.0898 | 48.59 | 48.59 | +0.7 (+1.46%) | 1,070,503 |
| 20 Mar 2018 | USD | 48.7 | 48.94 | 47.87 | 47.89 | 47.89 | -0.83 (-1.70%) | 1,298,196 |
| 19 Mar 2018 | USD | 49.26 | 49.42 | 48.44 | 48.72 | 48.72 | -0.85 (-1.71%) | 1,800,490 |
| 16 Mar 2018 | USD | 49.96 | 50.36 | 49.54 | 49.57 | 49.57 | -0.43 (-0.86%) | 2,547,711 |
| 15 Mar 2018 | USD | 50.28 | 50.77 | 49.92 | 50 | 50 | -0.45 (-0.89%) | 984,404 |
| 14 Mar 2018 | USD | 50.94 | 51.03 | 50.31 | 50.45 | 50.45 | -0.1 (-0.20%) | 911,397 |
| 13 Mar 2018 | USD | 50.85 | 51.17 | 50.43 | 50.55 | 50.55 | -0.13 (-0.26%) | 1,572,457 |
| 12 Mar 2018 | USD | 52.05 | 52.24 | 50.6 | 50.68 | 50.68 | -1.47 (-2.82%) | 1,823,618 |
| 9 Mar 2018 | USD | 51 | 53.75 | 50.64 | 52.15 | 52.15 | +1.58 (+3.12%) | 4,026,781 |
| 8 Mar 2018 | USD | 51.25 | 51.26 | 50.49 | 50.57 | 50.57 | -0.47 (-0.92%) | 1,707,094 |
| 7 Mar 2018 | USD | 51.14 | 51.735 | 50.2 | 51.04 | 51.04 | -0.52 (-1.01%) | 2,142,962 |
| 6 Mar 2018 | USD | 52.22 | 52.55 | 51.17 | 51.56 | 51.56 | -0.24 (-0.46%) | 2,910,167 |
| 5 Mar 2018 | USD | 49.35 | 52.265 | 49.25 | 51.8 | 51.8 | +2.32 (+4.69%) | 2,901,693 |
| 2 Mar 2018 | USD | 49.32 | 49.64 | 48.66 | 49.48 | 49.48 | -0.01 (-0.02%) | 1,453,525 |
| 1 Mar 2018 | USD | 49.5 | 50.1 | 48.83 | 49.49 | 49.49 | +0.24 (+0.49%) | 1,693,264 |
| 28 Feb 2018 | USD | 49.75 | 50.43 | 49.24 | 49.25 | 49.25 | -0.38 (-0.77%) | 3,481,868 |
| 27 Feb 2018 | USD | 49.91 | 51.07 | 49.39 | 49.63 | 49.63 | -0.5 (-1.00%) | 2,368,852 |
| 26 Feb 2018 | USD | 50.5 | 50.7 | 49.11 | 50.13 | 50.13 | -0.19 (-0.38%) | 1,992,713 |
| 23 Feb 2018 | USD | 48.08 | 50.67 | 48.04 | 50.32 | 50.32 | +2.74 (+5.76%) | 3,200,597 |
| 22 Feb 2018 | USD | 47.28 | 47.94 | 47.12 | 47.58 | 47.58 | +0.5 (+1.06%) | 1,925,584 |
| 21 Feb 2018 | USD | 45.23 | 48.2 | 45 | 47.08 | 47.08 | +2.05 (+4.55%) | 3,913,506 |
| 20 Feb 2018 | USD | 44.28 | 45.32 | 44.22 | 45.03 | 45.03 | +0.61 (+1.37%) | 2,341,698 |
| 19 Feb 2018 | USD | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.0 (0.0%) | 0 |
