| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 40.01 | 40.71 | 39.76 | 40.5 | 40.5 | +0.97 (+2.45%) | 5,646,686 |
| 27 Mar 2018 | USD | 40.13 | 40.25 | 39.36 | 39.53 | 39.53 | -0.33 (-0.83%) | 3,593,753 |
| 26 Mar 2018 | USD | 39.52 | 39.96 | 38.58 | 39.86 | 39.86 | +0.99 (+2.55%) | 4,109,938 |
| 23 Mar 2018 | USD | 39.92 | 40.065 | 38.8 | 38.87 | 38.87 | -1 (-2.51%) | 3,522,672 |
| 22 Mar 2018 | USD | 40.62 | 41 | 39.79 | 39.87 | 39.87 | -1.29 (-3.13%) | 3,961,468 |
| 21 Mar 2018 | USD | 40.42 | 41.48 | 40.14 | 41.16 | 41.16 | +0.75 (+1.86%) | 3,190,810 |
| 20 Mar 2018 | USD | 40.82 | 41.08 | 40.02 | 40.41 | 40.41 | -0.39 (-0.96%) | 3,174,189 |
| 19 Mar 2018 | USD | 41.55 | 41.7 | 40.38 | 40.8 | 40.8 | -0.93 (-2.23%) | 4,479,352 |
| 16 Mar 2018 | USD | 41.79 | 42.4 | 41.65 | 41.73 | 41.73 | +0.06 (+0.14%) | 7,309,002 |
| 15 Mar 2018 | USD | 42.18 | 42.32 | 41.59 | 41.67 | 41.67 | -0.35 (-0.83%) | 2,484,739 |
| 14 Mar 2018 | USD | 42.52 | 42.69 | 41.57 | 42.02 | 42.02 | -0.33 (-0.78%) | 3,157,975 |
| 13 Mar 2018 | USD | 43.04 | 43.32 | 42.21 | 42.35 | 42.35 | -0.43 (-1.01%) | 3,462,969 |
| 12 Mar 2018 | USD | 42.76 | 43.08 | 42.365 | 42.78 | 42.78 | +0.27 (+0.64%) | 5,910,002 |
| 9 Mar 2018 | USD | 42.43 | 42.56 | 41.8 | 42.51 | 42.51 | +0.5 (+1.19%) | 5,582,442 |
| 8 Mar 2018 | USD | 42.54 | 42.88 | 41.78 | 42.01 | 42.01 | -0.48 (-1.13%) | 4,317,878 |
| 7 Mar 2018 | USD | 42.94 | 43.21 | 42.31 | 42.49 | 42.49 | -0.74 (-1.71%) | 5,814,966 |
| 6 Mar 2018 | USD | 43.09 | 44.18 | 42.5 | 43.23 | 43.23 | +1.69 (+4.07%) | 8,017,426 |
| 5 Mar 2018 | USD | 40.55 | 41.78 | 40.17 | 41.54 | 41.54 | +0.57 (+1.39%) | 4,599,924 |
| 2 Mar 2018 | USD | 40.35 | 41.2 | 39.55 | 40.97 | 40.97 | +0.28 (+0.69%) | 7,072,373 |
| 1 Mar 2018 | USD | 41.6 | 43.04 | 40.66 | 40.69 | 40.69 | +0.37 (+0.92%) | 10,688,102 |
| 28 Feb 2018 | USD | 41.43 | 41.43 | 40.3 | 40.32 | 40.32 | -0.79 (-1.92%) | 5,143,669 |
| 27 Feb 2018 | USD | 41.75 | 41.9599 | 40.87 | 41.11 | 41.11 | -0.67 (-1.60%) | 4,335,521 |
| 26 Feb 2018 | USD | 41.57 | 41.89 | 40.91 | 41.78 | 41.78 | +0.33 (+0.80%) | 3,217,463 |
| 23 Feb 2018 | USD | 41.69 | 42 | 41.16 | 41.45 | 41.45 | +0.17 (+0.41%) | 3,371,242 |
| 22 Feb 2018 | USD | 41.49 | 42.04 | 41.06 | 41.28 | 41.28 | +0.07 (+0.17%) | 3,581,990 |
| 21 Feb 2018 | USD | 41.38 | 42.03 | 40.91 | 41.21 | 41.21 | -0.13 (-0.31%) | 3,447,487 |
| 20 Feb 2018 | USD | 42.12 | 42.16 | 40.82 | 41.34 | 41.34 | -0.8 (-1.90%) | 5,560,855 |
| 19 Feb 2018 | USD | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 41.75 | 42.46 | 41.71 | 42.14 | 42.14 | +0.49 (+1.18%) | 3,417,162 |
| 15 Feb 2018 | USD | 41.87 | 41.95 | 40.88 | 41.65 | 41.65 | +0.31 (+0.75%) | 3,216,900 |
