| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | USD | 73 | 75.06 | 72.52 | 74.78 | 74.78 | +0.22 (+0.30%) | 8,230,790 |
| 3 Apr 2018 | USD | 75.28 | 75.41 | 73.35 | 74.56 | 74.56 | -0.44 (-0.59%) | 8,885,973 |
| 2 Apr 2018 | USD | 75.23 | 76.3001 | 74.01 | 75 | 75 | -0.87 (-1.15%) | 11,417,691 |
| 30 Mar 2018 | USD | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 75.31 | 77.2 | 74.55 | 75.87 | 75.87 | +0.81 (+1.08%) | 11,064,269 |
| 28 Mar 2018 | USD | 75.7 | 76.75 | 74.74 | 75.06 | 75.06 | -1.25 (-1.64%) | 14,370,325 |
| 27 Mar 2018 | USD | 79.59 | 79.9 | 75.65 | 76.31 | 76.31 | -2.64 (-3.34%) | 7,980,307 |
| 26 Mar 2018 | USD | 77.98 | 79.17 | 77.0301 | 78.95 | 78.95 | +2.51 (+3.28%) | 8,682,648 |
| 23 Mar 2018 | USD | 78.5 | 79.06 | 76.35 | 76.44 | 76.44 | -2.12 (-2.70%) | 9,569,050 |
| 22 Mar 2018 | USD | 79.81 | 80.12 | 78.46 | 78.56 | 78.56 | -2.48 (-3.06%) | 9,608,364 |
| 21 Mar 2018 | USD | 80.94 | 82.35 | 80.51 | 81.04 | 81.04 | +0.18 (+0.22%) | 6,757,190 |
| 20 Mar 2018 | USD | 80.18 | 81.19 | 80.0535 | 80.86 | 80.86 | +0.56 (+0.70%) | 7,388,075 |
| 19 Mar 2018 | USD | 80.89 | 81.44 | 79.11 | 80.3 | 80.3 | -1.86 (-2.26%) | 9,028,914 |
| 16 Mar 2018 | USD | 82.8 | 83.23 | 81.27 | 82.16 | 82.16 | -0.41 (-0.50%) | 8,356,179 |
| 15 Mar 2018 | USD | 83.75 | 83.99 | 81.57 | 82.57 | 82.57 | -0.74 (-0.89%) | 9,850,566 |
| 14 Mar 2018 | USD | 80.74 | 83.5 | 80.64 | 83.31 | 83.31 | +3.11 (+3.88%) | 14,281,118 |
| 13 Mar 2018 | USD | 80.69 | 80.99 | 79.27 | 80.2 | 80.2 | -0.4 (-0.50%) | 6,414,654 |
| 12 Mar 2018 | USD | 80.75 | 81.17 | 80.35 | 80.6 | 80.6 | -0.11 (-0.14%) | 6,607,596 |
| 9 Mar 2018 | USD | 80.26 | 80.85 | 80.11 | 80.71 | 80.71 | +0.84 (+1.05%) | 7,667,562 |
| 8 Mar 2018 | USD | 79.85 | 80.49 | 79.53 | 79.87 | 79.87 | +0.35 (+0.44%) | 6,878,581 |
| 7 Mar 2018 | USD | 78.65 | 79.555 | 78.01 | 79.52 | 79.52 | +0.29 (+0.37%) | 5,546,703 |
| 6 Mar 2018 | USD | 79.33 | 79.95 | 78.85 | 79.23 | 79.23 | +0.16 (+0.20%) | 7,477,760 |
| 5 Mar 2018 | USD | 78.07 | 79.42 | 77.09 | 79.07 | 79.07 | +0.2 (+0.25%) | 6,652,980 |
| 2 Mar 2018 | USD | 77.52 | 79.11 | 76.93 | 78.87 | 78.87 | +0.23 (+0.29%) | 9,426,242 |
| 1 Mar 2018 | USD | 79.6 | 80.44 | 77.88 | 78.64 | 78.64 | -0.77 (-0.97%) | 8,443,335 |
| 28 Feb 2018 | USD | 79.9 | 82.17 | 79.39 | 79.41 | 79.41 | -0.05 (-0.06%) | 10,799,506 |
| 27 Feb 2018 | USD | 79.11 | 79.929 | 78.61 | 79.46 | 79.46 | +0.11 (+0.14%) | 8,861,955 |
| 26 Feb 2018 | USD | 80 | 80.05 | 78.98 | 79.35 | 79.35 | -0.34 (-0.43%) | 7,130,682 |
| 23 Feb 2018 | USD | 78.26 | 79.7 | 77.391 | 79.69 | 79.69 | +1.99 (+2.56%) | 7,520,694 |
| 22 Feb 2018 | USD | 76.8 | 78.37 | 76.77 | 77.7 | 77.7 | +1.19 (+1.56%) | 6,632,292 |
