| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 34.06 | 34.34 | 33.7826 | 34.04 | 34.04 | -0.02 (-0.06%) | 588,275 |
| 27 Mar 2018 | USD | 34.79 | 34.79 | 33.9 | 34.06 | 34.06 | -0.58 (-1.67%) | 613,139 |
| 26 Mar 2018 | USD | 34.33 | 34.7 | 34.151 | 34.64 | 34.64 | +0.4 (+1.17%) | 429,467 |
| 23 Mar 2018 | USD | 34.8 | 34.93 | 34.21 | 34.24 | 34.24 | -0.47 (-1.35%) | 577,210 |
| 22 Mar 2018 | USD | 35.48 | 35.53 | 34.57 | 34.71 | 34.71 | -1.02 (-2.85%) | 631,914 |
| 21 Mar 2018 | USD | 35.54 | 36.14 | 35.54 | 35.73 | 35.73 | +0.29 (+0.82%) | 444,369 |
| 20 Mar 2018 | USD | 35.63 | 35.86 | 35.26 | 35.44 | 35.44 | -0.18 (-0.51%) | 290,841 |
| 19 Mar 2018 | USD | 36.22 | 36.32 | 35.4 | 35.62 | 35.62 | -0.69 (-1.90%) | 458,505 |
| 16 Mar 2018 | USD | 36.39 | 36.84 | 36.15 | 36.31 | 36.31 | +0.07 (+0.19%) | 419,864 |
| 15 Mar 2018 | USD | 36.46 | 36.47 | 36 | 36.24 | 36.24 | -0.22 (-0.60%) | 329,806 |
| 14 Mar 2018 | USD | 36.46 | 36.5838 | 36.14 | 36.46 | 36.46 | +0.22 (+0.61%) | 379,149 |
| 13 Mar 2018 | USD | 36.5 | 36.76 | 36.19 | 36.24 | 36.24 | -0.15 (-0.41%) | 597,060 |
| 12 Mar 2018 | USD | 36.28 | 36.46 | 36.05 | 36.39 | 36.39 | +0.17 (+0.47%) | 492,559 |
| 9 Mar 2018 | USD | 36.36 | 36.36 | 35.97 | 36.22 | 36.22 | +0.14 (+0.39%) | 566,076 |
| 8 Mar 2018 | USD | 35.5 | 36.11 | 35.48 | 36.08 | 36.08 | +0.59 (+1.66%) | 593,786 |
| 7 Mar 2018 | USD | 34.99 | 35.82 | 34.98 | 35.49 | 35.49 | +0.34 (+0.97%) | 516,660 |
| 6 Mar 2018 | USD | 35.12 | 35.39 | 34.92 | 35.15 | 35.15 | +0.17 (+0.49%) | 490,137 |
| 5 Mar 2018 | USD | 34.55 | 35.09 | 34.41 | 34.98 | 34.98 | +0.14 (+0.40%) | 783,950 |
| 2 Mar 2018 | USD | 34.51 | 35.11 | 34.2403 | 34.84 | 34.84 | +0.16 (+0.46%) | 541,860 |
| 1 Mar 2018 | USD | 34.93 | 35.1 | 34.43 | 34.68 | 34.68 | -0.4 (-1.14%) | 374,357 |
| 28 Feb 2018 | USD | 35.48 | 35.8 | 35.04 | 35.08 | 35.08 | -0.42 (-1.18%) | 487,644 |
| 27 Feb 2018 | USD | 35.76 | 35.875 | 35.35 | 35.5 | 35.5 | -0.22 (-0.62%) | 592,587 |
| 26 Feb 2018 | USD | 35.57 | 35.79 | 35.4 | 35.72 | 35.72 | +0.31 (+0.88%) | 511,377 |
| 23 Feb 2018 | USD | 34.73 | 35.43 | 34.49 | 35.41 | 35.41 | +0.86 (+2.49%) | 605,355 |
| 22 Feb 2018 | USD | 34.81 | 34.89 | 34.44 | 34.55 | 34.55 | -0.14 (-0.40%) | 506,909 |
| 21 Feb 2018 | USD | 35.1 | 35.31 | 34.68 | 34.69 | 34.69 | -0.28 (-0.80%) | 421,513 |
| 20 Feb 2018 | USD | 35.01 | 35.23 | 34.425 | 34.97 | 34.97 | -0.14 (-0.40%) | 668,393 |
| 19 Feb 2018 | USD | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 35.18 | 35.365 | 34.9 | 35.11 | 35.11 | -0.24 (-0.68%) | 483,978 |
| 15 Feb 2018 | USD | 35.65 | 35.65 | 34.94 | 35.35 | 35.35 | -0.13 (-0.37%) | 440,647 |
