| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 38.97 | 39.18 | 38.29 | 39.1 | 195.5 | +0.08 (+0.21%) | 5,634,624 |
| 20 Mar 2018 | USD | 39.03 | 39.245 | 38.83 | 39.02 | 195.1 | -0.13 (-0.33%) | 3,623,432 |
| 19 Mar 2018 | USD | 38.39 | 39.661 | 38.36 | 39.15 | 195.75 | +1.03 (+2.70%) | 7,214,286 |
| 16 Mar 2018 | USD | 38.05 | 38.1301 | 37.8 | 38.12 | 190.6 | -0.07 (-0.18%) | 4,528,727 |
| 15 Mar 2018 | USD | 37.96 | 38.3555 | 37.7538 | 38.19 | 190.95 | +0.09 (+0.24%) | 3,999,319 |
| 14 Mar 2018 | USD | 37.43 | 38.275 | 37.365 | 38.1 | 190.5 | +0.37 (+0.98%) | 6,047,466 |
| 13 Mar 2018 | USD | 36.89 | 37.9 | 36.7309 | 37.73 | 188.65 | +0.5 (+1.34%) | 5,603,404 |
| 12 Mar 2018 | USD | 37.03 | 37.34 | 36.86 | 37.23 | 186.15 | +0.08 (+0.22%) | 5,068,824 |
| 9 Mar 2018 | USD | 38.03 | 38.13 | 37.1456 | 37.15 | 185.75 | -1.32 (-3.43%) | 7,284,424 |
| 8 Mar 2018 | USD | 38.61 | 38.94 | 38.43 | 38.47 | 192.35 | -0.35 (-0.90%) | 6,248,022 |
| 7 Mar 2018 | USD | 39.52 | 39.55 | 38.711 | 38.82 | 194.1 | +0.02 (+0.05%) | 6,489,625 |
| 6 Mar 2018 | USD | 38.68 | 39.28 | 38.66 | 38.8 | 194 | -0.18 (-0.46%) | 6,431,792 |
| 5 Mar 2018 | USD | 40.32 | 40.35 | 38.7995 | 38.98 | 194.9 | -0.92 (-2.31%) | 8,019,844 |
| 2 Mar 2018 | USD | 40.95 | 41.2 | 39.725 | 39.9 | 199.5 | -0.4 (-0.99%) | 9,445,511 |
| 1 Mar 2018 | USD | 39.22 | 40.8198 | 38.74 | 40.3 | 201.5 | +1.04 (+2.65%) | 14,589,536 |
| 28 Feb 2018 | USD | 38.03 | 39.26 | 37.9 | 39.26 | 196.3 | +0.87 (+2.27%) | 6,910,501 |
| 27 Feb 2018 | USD | 37.4 | 38.39 | 37.17 | 38.39 | 191.95 | +0.95 (+2.54%) | 6,762,411 |
| 26 Feb 2018 | USD | 38 | 38.17 | 37.413 | 37.44 | 187.2 | -0.89 (-2.32%) | 5,097,478 |
| 23 Feb 2018 | USD | 39.17 | 39.34 | 38.33 | 38.33 | 191.65 | -1.27 (-3.21%) | 7,013,964 |
| 22 Feb 2018 | USD | 39.38 | 39.81 | 38.82 | 39.6 | 198 | -0.1 (-0.25%) | 7,786,882 |
| 21 Feb 2018 | USD | 39.14 | 39.7 | 38.34 | 39.7 | 198.5 | +0.42 (+1.07%) | 8,686,013 |
| 20 Feb 2018 | USD | 39.12 | 39.54 | 38.64 | 39.28 | 196.4 | +0.54 (+1.39%) | 6,340,079 |
| 19 Feb 2018 | USD | 38.74 | 38.74 | 38.74 | 38.74 | 193.7 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 39.03 | 39.05 | 38.17 | 38.74 | 193.7 | -0.08 (-0.21%) | 8,582,387 |
| 15 Feb 2018 | USD | 39.24 | 40.0719 | 38.82 | 38.82 | 194.1 | -0.96 (-2.41%) | 8,180,200 |
| 14 Feb 2018 | USD | 41.42 | 41.45 | 39.68 | 39.78 | 198.9 | -1.14 (-2.79%) | 8,127,058 |
| 13 Feb 2018 | USD | 41.53 | 41.75 | 40.73 | 40.92 | 204.6 | -0.22 (-0.53%) | 5,793,964 |
| 12 Feb 2018 | USD | 41.57 | 42.23 | 40.59 | 41.14 | 205.7 | -1.16 (-2.74%) | 10,849,270 |
| 9 Feb 2018 | USD | 42.6 | 45.27 | 41.66 | 42.3 | 211.5 | -1.34 (-3.07%) | 23,705,309 |
| 8 Feb 2018 | USD | 40.49 | 43.66 | 40.465 | 43.64 | 218.2 | +3.02 (+7.43%) | 14,289,799 |
