| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 81.12 | 82.21 | 81.01 | 81.56 | 40.78 | +0.87 (+1.08%) | 6,764,326 |
| 28 Mar 2018 | USD | 80.88 | 82.25 | 80.57 | 80.69 | 40.345 | +0.25 (+0.31%) | 6,111,774 |
| 27 Mar 2018 | USD | 80.93 | 81.53 | 80.12 | 80.44 | 40.22 | -0.63 (-0.78%) | 7,267,304 |
| 26 Mar 2018 | USD | 80.64 | 81.45 | 80.49 | 81.07 | 40.535 | +1.19 (+1.49%) | 8,425,934 |
| 23 Mar 2018 | USD | 81.51 | 81.61 | 79.76 | 79.88 | 39.94 | -1.12 (-1.38%) | 7,377,766 |
| 22 Mar 2018 | USD | 82.13 | 82.58 | 80.95 | 81 | 40.5 | -1.88 (-2.27%) | 9,109,050 |
| 21 Mar 2018 | USD | 81.88 | 83.41 | 81.58 | 82.88 | 41.44 | +1.04 (+1.27%) | 7,235,212 |
| 20 Mar 2018 | USD | 81.68 | 82.09 | 81.24 | 81.84 | 40.92 | +0.45 (+0.55%) | 6,760,434 |
| 19 Mar 2018 | USD | 81.41 | 82.04 | 81.02 | 81.39 | 40.695 | -0.02 (-0.02%) | 5,298,956 |
| 16 Mar 2018 | USD | 81.28 | 82.24 | 81.21 | 81.41 | 40.705 | +0.07 (+0.09%) | 11,731,932 |
| 15 Mar 2018 | USD | 82.06 | 82.1 | 81.08 | 81.34 | 40.67 | -0.54 (-0.66%) | 6,009,192 |
| 14 Mar 2018 | USD | 82.55 | 82.81 | 81.44 | 81.88 | 40.94 | -0.42 (-0.51%) | 8,172,360 |
| 13 Mar 2018 | USD | 82.74 | 83.26 | 82.19 | 82.3 | 41.15 | -0.17 (-0.21%) | 7,518,638 |
| 12 Mar 2018 | USD | 82.5 | 82.72 | 81.74 | 82.47 | 41.235 | -0.2 (-0.24%) | 7,141,526 |
| 9 Mar 2018 | USD | 82.9 | 83.19 | 81.45 | 82.67 | 41.335 | +0.01 (+0.01%) | 12,639,134 |
| 8 Mar 2018 | USD | 83.3 | 83.8 | 82.44 | 82.66 | 41.33 | +0.03 (+0.04%) | 12,822,278 |
| 7 Mar 2018 | USD | 83.34 | 84.52 | 82.49 | 82.63 | 41.315 | -1.76 (-2.09%) | 13,295,200 |
| 6 Mar 2018 | USD | 83.93 | 84.44 | 83.47 | 84.39 | 42.195 | +0.56 (+0.67%) | 7,967,472 |
| 5 Mar 2018 | USD | 83.5 | 84.04 | 83.3 | 83.83 | 41.915 | +0.18 (+0.22%) | 8,423,606 |
| 2 Mar 2018 | USD | 81.6 | 83.91 | 81.6 | 83.65 | 41.825 | +0.81 (+0.98%) | 11,111,998 |
| 1 Mar 2018 | USD | 82.21 | 84.54 | 81 | 82.84 | 41.42 | +0.16 (+0.19%) | 17,762,178 |
| 28 Feb 2018 | USD | 83.85 | 84.79 | 82.17 | 82.68 | 41.34 | +5.37 (+6.95%) | 30,077,160 |
| 27 Feb 2018 | USD | 79.71 | 80.24 | 77.3 | 77.31 | 38.655 | -1.54 (-1.95%) | 10,694,942 |
| 26 Feb 2018 | USD | 78.52 | 78.98 | 77.56 | 78.85 | 39.425 | +0.89 (+1.14%) | 9,020,790 |
| 23 Feb 2018 | USD | 76.85 | 77.99 | 76.6 | 77.96 | 38.98 | +1.56 (+2.04%) | 6,448,762 |
| 22 Feb 2018 | USD | 76.05 | 76.78 | 75.85 | 76.4 | 38.2 | +0.56 (+0.74%) | 5,683,020 |
| 21 Feb 2018 | USD | 76.54 | 77.15 | 75.81 | 75.84 | 37.92 | -0.53 (-0.69%) | 7,271,966 |
| 20 Feb 2018 | USD | 77.28 | 77.59 | 76.18 | 76.37 | 38.185 | -1.51 (-1.94%) | 7,274,790 |
| 19 Feb 2018 | USD | 77.88 | 77.88 | 77.88 | 77.88 | 38.94 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 77.97 | 79.13 | 77.87 | 77.88 | 38.94 | -0.1 (-0.13%) | 8,217,500 |
