| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 45.31 | 46.29 | 45.01 | 45.75 | 45.75 | +0.77 (+1.71%) | 14,256,450 |
| 28 Mar 2018 | USD | 45.28 | 45.36 | 44.51 | 44.98 | 44.98 | -0.4 (-0.88%) | 22,156,930 |
| 27 Mar 2018 | USD | 46.63 | 46.82 | 45 | 45.38 | 45.38 | -1.1 (-2.37%) | 18,925,260 |
| 26 Mar 2018 | USD | 45.55 | 46.64 | 45.385 | 46.48 | 46.48 | +1.69 (+3.77%) | 20,754,750 |
| 23 Mar 2018 | USD | 45.98 | 46.34 | 44.76 | 44.79 | 44.79 | -1.1 (-2.40%) | 21,398,881 |
| 22 Mar 2018 | USD | 46.72 | 47.0215 | 45.73 | 45.89 | 45.89 | -1.13 (-2.40%) | 25,610,070 |
| 21 Mar 2018 | USD | 47.29 | 48.06 | 47.01 | 47.02 | 47.02 | -0.03 (-0.06%) | 34,597,719 |
| 20 Mar 2018 | USD | 46.8 | 47.75 | 46.43 | 47.05 | 47.05 | -4.9 (-9.43%) | 68,600,977 |
| 19 Mar 2018 | USD | 52.43 | 52.58 | 51.51 | 51.95 | 51.95 | -0.32 (-0.61%) | 25,777,350 |
| 16 Mar 2018 | USD | 52.4 | 52.69 | 52.25 | 52.27 | 52.27 | -0.1 (-0.19%) | 21,011,449 |
| 15 Mar 2018 | USD | 52.22 | 52.665 | 52.11 | 52.37 | 52.37 | +0.05 (+0.10%) | 14,155,250 |
| 14 Mar 2018 | USD | 52.88 | 53.15 | 52.18 | 52.32 | 52.32 | -0.26 (-0.49%) | 10,885,540 |
| 13 Mar 2018 | USD | 53.24 | 53.48 | 52.34 | 52.58 | 52.58 | -0.32 (-0.60%) | 12,864,370 |
| 12 Mar 2018 | USD | 52.98 | 53.44 | 52.665 | 52.9 | 52.9 | -0.07 (-0.13%) | 14,108,400 |
| 9 Mar 2018 | USD | 52.35 | 53 | 52.2 | 52.97 | 52.97 | +0.84 (+1.61%) | 16,218,600 |
| 8 Mar 2018 | USD | 51.94 | 52.16 | 51.465 | 52.13 | 52.13 | +0.41 (+0.79%) | 15,864,380 |
| 7 Mar 2018 | USD | 51.06 | 51.81 | 51.03 | 51.72 | 51.72 | +0.22 (+0.43%) | 11,727,300 |
| 6 Mar 2018 | USD | 51.56 | 51.79 | 51.22 | 51.5 | 51.5 | +0.21 (+0.41%) | 13,907,080 |
| 5 Mar 2018 | USD | 49.9 | 51.49 | 49.85 | 51.29 | 51.29 | +0.97 (+1.93%) | 18,771,551 |
| 2 Mar 2018 | USD | 49.33 | 50.4 | 49.155 | 50.32 | 50.32 | +0.61 (+1.23%) | 17,290,990 |
| 1 Mar 2018 | USD | 50.96 | 50.96 | 49.415 | 49.71 | 49.71 | -0.96 (-1.89%) | 16,539,779 |
| 28 Feb 2018 | USD | 51.06 | 51.5 | 50.67 | 50.67 | 50.67 | -0.06 (-0.12%) | 14,947,950 |
| 27 Feb 2018 | USD | 51.07 | 51.4 | 50.535 | 50.73 | 50.73 | -0.44 (-0.86%) | 14,339,560 |
| 26 Feb 2018 | USD | 50.59 | 51.26 | 50.5 | 51.17 | 51.17 | +0.67 (+1.33%) | 12,955,970 |
| 23 Feb 2018 | USD | 49.79 | 50.57 | 49.62 | 50.5 | 50.5 | +0.91 (+1.84%) | 8,866,832 |
| 22 Feb 2018 | USD | 49.59 | 50.055 | 49.405 | 49.59 | 49.59 | +0.16 (+0.32%) | 9,513,193 |
| 21 Feb 2018 | USD | 49.87 | 50.34 | 49.43 | 49.43 | 49.43 | -0.46 (-0.92%) | 13,050,820 |
| 20 Feb 2018 | USD | 50.2 | 50.31 | 49.655 | 49.89 | 49.89 | -0.82 (-1.62%) | 14,144,870 |
| 19 Feb 2018 | USD | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 50.55 | 51.14 | 50.49 | 50.71 | 50.71 | +0.07 (+0.14%) | 11,098,820 |
