| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | USD | 54.87 | 54.87 | 54.87 | 54.87 | 274.35 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 53.72 | 55.16 | 53.63 | 54.87 | 274.35 | +1.55 (+2.91%) | 553,064 |
| 28 Mar 2018 | USD | 53.11 | 53.81 | 52.88 | 53.32 | 266.6 | +0.31 (+0.58%) | 404,526 |
| 27 Mar 2018 | USD | 54.2 | 54.95 | 52.6847 | 53.01 | 265.05 | -1.19 (-2.20%) | 297,785 |
| 26 Mar 2018 | USD | 52.93 | 54.23 | 52.42 | 54.2 | 271 | +2.11 (+4.05%) | 807,727 |
| 23 Mar 2018 | USD | 53.88 | 54.5 | 52.08 | 52.09 | 260.45 | -1.75 (-3.25%) | 323,322 |
| 22 Mar 2018 | USD | 54.96 | 55.97 | 53.82 | 53.84 | 269.2 | -1.57 (-2.83%) | 322,052 |
| 21 Mar 2018 | USD | 54.21 | 55.8 | 54.14 | 55.41 | 277.05 | +1.32 (+2.44%) | 210,841 |
| 20 Mar 2018 | USD | 54.78 | 55.15 | 54.05 | 54.09 | 270.45 | -0.74 (-1.35%) | 148,593 |
| 19 Mar 2018 | USD | 54.79 | 55.02 | 53.9 | 54.83 | 274.15 | -0.28 (-0.51%) | 247,822 |
| 16 Mar 2018 | USD | 54.66 | 55.33 | 54.36 | 55.11 | 275.55 | +0.57 (+1.05%) | 393,065 |
| 15 Mar 2018 | USD | 54.71 | 55.29 | 54.29 | 54.54 | 272.7 | -0.17 (-0.31%) | 377,132 |
| 14 Mar 2018 | USD | 56.01 | 56.615 | 54.5 | 54.71 | 273.55 | -0.74 (-1.33%) | 482,222 |
| 13 Mar 2018 | USD | 55.5 | 56.67 | 55.33 | 55.45 | 277.25 | +0.23 (+0.42%) | 521,244 |
| 12 Mar 2018 | USD | 56.17 | 56.65 | 55.22 | 55.22 | 276.1 | -0.86 (-1.53%) | 433,048 |
| 9 Mar 2018 | USD | 55.24 | 56.24 | 55.08 | 56.08 | 280.4 | +1.03 (+1.87%) | 284,897 |
| 8 Mar 2018 | USD | 55.21 | 55.3999 | 54.18 | 55.05 | 275.25 | -0.02 (-0.04%) | 345,458 |
| 7 Mar 2018 | USD | 54.23 | 55.36 | 53.84 | 55.07 | 275.35 | +0.31 (+0.57%) | 322,748 |
| 6 Mar 2018 | USD | 54.86 | 54.97 | 53.76 | 54.76 | 273.8 | +0.28 (+0.51%) | 389,860 |
| 5 Mar 2018 | USD | 52.32 | 54.8 | 52.06 | 54.48 | 272.4 | +1.62 (+3.06%) | 662,228 |
| 2 Mar 2018 | USD | 52.05 | 53.07 | 50.73 | 52.86 | 264.3 | +0.3 (+0.57%) | 747,597 |
| 1 Mar 2018 | USD | 52.55 | 53 | 51.11 | 52.56 | 262.8 | +0.01 (+0.02%) | 863,512 |
| 28 Feb 2018 | USD | 54.26 | 54.38 | 52.46 | 52.55 | 262.75 | -1.78 (-3.28%) | 592,034 |
| 27 Feb 2018 | USD | 56.54 | 56.7525 | 54.15 | 54.33 | 271.65 | -2.24 (-3.96%) | 638,512 |
| 26 Feb 2018 | USD | 56.36 | 56.72 | 55.38 | 56.57 | 282.85 | +0.46 (+0.82%) | 913,923 |
| 23 Feb 2018 | USD | 57.12 | 57.48 | 56 | 56.11 | 280.55 | -0.65 (-1.15%) | 404,630 |
| 22 Feb 2018 | USD | 56.47 | 57.26 | 55.76 | 56.76 | 283.8 | +0.56 (+1.00%) | 523,508 |
| 21 Feb 2018 | USD | 55.85 | 57.0886 | 55.73 | 56.2 | 281 | +0.41 (+0.73%) | 405,089 |
| 20 Feb 2018 | USD | 54.8 | 56.59 | 54.61 | 55.79 | 278.95 | +0.47 (+0.85%) | 394,254 |
| 19 Feb 2018 | USD | 55.32 | 55.32 | 55.32 | 55.32 | 276.6 | 0.0 (0.0%) | 0 |
