| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | USD | 35.37 | 38.31 | 35.0806 | 38.2 | 38.2 | +2.82 (+7.97%) | 495,060 |
| 19 Mar 2018 | USD | 35.57 | 35.97 | 34.97 | 35.38 | 35.38 | -0.4 (-1.12%) | 343,311 |
| 16 Mar 2018 | USD | 33.8 | 36.68 | 32.64 | 35.78 | 35.78 | +2.16 (+6.42%) | 1,017,647 |
| 15 Mar 2018 | USD | 36.04 | 36.04 | 32.34 | 33.62 | 33.62 | -2.42 (-6.71%) | 460,728 |
| 14 Mar 2018 | USD | 35.36 | 36.27 | 33.6201 | 36.04 | 36.04 | +0.92 (+2.62%) | 315,291 |
| 13 Mar 2018 | USD | 37.99 | 39.56 | 34.01 | 35.12 | 35.12 | -2.68 (-7.09%) | 595,098 |
| 12 Mar 2018 | USD | 36.6 | 38.17 | 36.55 | 37.8 | 37.8 | +1.26 (+3.45%) | 190,114 |
| 9 Mar 2018 | USD | 37.57 | 37.8 | 36.3 | 36.54 | 36.54 | -0.52 (-1.40%) | 224,734 |
| 8 Mar 2018 | USD | 36.04 | 37.29 | 35.58 | 37.06 | 37.06 | +1.02 (+2.83%) | 216,831 |
| 7 Mar 2018 | USD | 35.7 | 36.45 | 34.81 | 36.04 | 36.04 | +0.12 (+0.33%) | 146,579 |
| 6 Mar 2018 | USD | 35.56 | 36.59 | 35.2 | 35.92 | 35.92 | +0.42 (+1.18%) | 219,236 |
| 5 Mar 2018 | USD | 34.17 | 35.57 | 33.9 | 35.5 | 35.5 | +1.3 (+3.80%) | 242,316 |
| 2 Mar 2018 | USD | 31.5 | 34.81 | 30.56 | 34.2 | 34.2 | +2.43 (+7.65%) | 214,086 |
| 1 Mar 2018 | USD | 31.72 | 32.56 | 28.55 | 31.77 | 31.77 | -0.54 (-1.67%) | 217,909 |
| 28 Feb 2018 | USD | 32.67 | 33.6 | 32 | 32.31 | 32.31 | -0.32 (-0.98%) | 191,543 |
| 27 Feb 2018 | USD | 32.75 | 34.195 | 32.56 | 32.63 | 32.63 | -0.01 (-0.03%) | 166,691 |
| 26 Feb 2018 | USD | 32.52 | 33.07 | 31.91 | 32.64 | 32.64 | +0.16 (+0.49%) | 200,023 |
| 23 Feb 2018 | USD | 32.5 | 33.28 | 31.51 | 32.48 | 32.48 | +0.23 (+0.71%) | 159,009 |
| 22 Feb 2018 | USD | 33.45 | 34.34 | 31.64 | 32.25 | 32.25 | -2.08 (-6.06%) | 582,097 |
| 21 Feb 2018 | USD | 34.84 | 35.4 | 34 | 34.33 | 34.33 | -0.56 (-1.61%) | 424,928 |
| 20 Feb 2018 | USD | 36.52 | 37.4399 | 34.11 | 34.89 | 34.89 | -1.7 (-4.65%) | 434,722 |
| 19 Feb 2018 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 37.42 | 37.89 | 35.96 | 36.59 | 36.59 | -0.67 (-1.80%) | 217,104 |
| 15 Feb 2018 | USD | 38.43 | 38.54 | 36.71 | 37.26 | 37.26 | -0.76 (-2.00%) | 252,293 |
| 14 Feb 2018 | USD | 35.54 | 39.81 | 34.81 | 38.02 | 38.02 | +2.18 (+6.08%) | 585,594 |
| 13 Feb 2018 | USD | 34.13 | 36.1 | 33.6035 | 35.84 | 35.84 | +1.63 (+4.76%) | 174,985 |
| 12 Feb 2018 | USD | 33 | 34.65 | 32.7201 | 34.21 | 34.21 | +1.44 (+4.39%) | 284,970 |
| 9 Feb 2018 | USD | 33.25 | 33.77 | 30.96 | 32.77 | 32.77 | -0.61 (-1.83%) | 398,104 |
| 8 Feb 2018 | USD | 35.07 | 35.25 | 33.1867 | 33.38 | 33.38 | -1.37 (-3.94%) | 131,128 |
| 7 Feb 2018 | USD | 34.93 | 35.9 | 34.1999 | 34.75 | 34.75 | -0.26 (-0.74%) | 228,774 |
