| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 43.73 | 44.95 | 43.51 | 44 | 44 | +0.26 (+0.59%) | 4,318,426 |
| 28 Mar 2018 | USD | 45.3 | 45.53 | 43.35 | 43.74 | 43.74 | -1.72 (-3.78%) | 4,264,827 |
| 27 Mar 2018 | USD | 46.4 | 46.53 | 45.15 | 45.46 | 45.46 | -0.93 (-2.00%) | 1,987,587 |
| 26 Mar 2018 | USD | 46.65 | 46.65 | 45.42 | 46.39 | 46.39 | +0.17 (+0.37%) | 2,254,411 |
| 23 Mar 2018 | USD | 46.64 | 47.14 | 46.14 | 46.22 | 46.22 | -0.27 (-0.58%) | 1,707,602 |
| 22 Mar 2018 | USD | 46.88 | 47.4085 | 46.4 | 46.49 | 46.49 | -1.01 (-2.13%) | 1,396,430 |
| 21 Mar 2018 | USD | 46.59 | 47.805 | 46.32 | 47.5 | 47.5 | +1.07 (+2.30%) | 2,331,809 |
| 20 Mar 2018 | USD | 46.6 | 46.965 | 45.94 | 46.43 | 46.43 | +0.27 (+0.58%) | 2,255,124 |
| 19 Mar 2018 | USD | 47.61 | 47.62 | 45.31 | 46.16 | 46.16 | -1.57 (-3.29%) | 1,931,949 |
| 16 Mar 2018 | USD | 46.62 | 48.075 | 45.94 | 47.73 | 47.73 | +1.38 (+2.98%) | 2,473,589 |
| 15 Mar 2018 | USD | 47.02 | 47.72 | 44.3 | 46.35 | 46.35 | -0.39 (-0.83%) | 3,813,320 |
| 14 Mar 2018 | USD | 47.25 | 47.39 | 46.56 | 46.74 | 46.74 | -0.4 (-0.85%) | 1,693,801 |
| 13 Mar 2018 | USD | 46.97 | 47.37 | 46.72 | 47.14 | 47.14 | +0.43 (+0.92%) | 1,739,434 |
| 12 Mar 2018 | USD | 45.75 | 46.74 | 45.75 | 46.71 | 46.71 | +1.05 (+2.30%) | 1,854,654 |
| 9 Mar 2018 | USD | 45.19 | 45.8 | 44.92 | 45.66 | 45.66 | +0.89 (+1.99%) | 1,533,833 |
| 8 Mar 2018 | USD | 45.21 | 45.469 | 44.42 | 44.77 | 44.77 | -0.32 (-0.71%) | 1,517,356 |
| 7 Mar 2018 | USD | 45.88 | 46.46 | 44.65 | 45.09 | 45.09 | -1.16 (-2.51%) | 1,989,152 |
| 6 Mar 2018 | USD | 46.9 | 46.97 | 46.15 | 46.25 | 46.25 | -0.3 (-0.64%) | 1,332,151 |
| 5 Mar 2018 | USD | 45.5 | 46.84 | 45.5 | 46.55 | 46.55 | +0.88 (+1.93%) | 1,001,051 |
| 2 Mar 2018 | USD | 45.05 | 45.71 | 44.1646 | 45.67 | 45.67 | +0.37 (+0.82%) | 1,487,600 |
| 1 Mar 2018 | USD | 44.81 | 45.54 | 44.43 | 45.3 | 45.3 | +0.65 (+1.46%) | 1,919,666 |
| 28 Feb 2018 | USD | 46.13 | 46.5 | 44.6 | 44.65 | 44.65 | -1.28 (-2.79%) | 2,413,770 |
| 27 Feb 2018 | USD | 47.09 | 47.45 | 45.86 | 45.93 | 45.93 | -1.26 (-2.67%) | 1,956,721 |
| 26 Feb 2018 | USD | 47.31 | 47.34 | 46.12 | 47.19 | 47.19 | +0.22 (+0.47%) | 1,666,171 |
| 23 Feb 2018 | USD | 46.37 | 47.18 | 45.93 | 46.97 | 46.97 | +1.01 (+2.20%) | 1,320,873 |
| 22 Feb 2018 | USD | 47.03 | 47.215 | 45.82 | 45.96 | 45.96 | -0.78 (-1.67%) | 2,225,194 |
| 21 Feb 2018 | USD | 47.72 | 47.88 | 46.7 | 46.74 | 46.74 | -1.01 (-2.12%) | 2,690,441 |
| 20 Feb 2018 | USD | 47.96 | 48.23 | 47.14 | 47.75 | 47.75 | -0.16 (-0.33%) | 2,425,366 |
| 19 Feb 2018 | USD | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 49.55 | 49.55 | 47.56 | 47.91 | 47.91 | -1.94 (-3.89%) | 3,590,606 |
