| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | USD | 46.3 | 48.26 | 45.91 | 47.95 | 47.95 | +1.06 (+2.26%) | 328,971 |
| 3 Apr 2018 | USD | 46 | 46.97 | 45.53 | 46.89 | 46.89 | +1.08 (+2.36%) | 292,642 |
| 2 Apr 2018 | USD | 47.14 | 48.08 | 45.73 | 45.81 | 45.81 | -1.42 (-3.01%) | 543,652 |
| 30 Mar 2018 | USD | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 47.34 | 48.11 | 47.13 | 47.23 | 47.23 | -0.04 (-0.08%) | 436,034 |
| 28 Mar 2018 | USD | 47.24 | 47.93 | 46.74 | 47.27 | 47.27 | -0.17 (-0.36%) | 567,550 |
| 27 Mar 2018 | USD | 48.36 | 48.5 | 47.17 | 47.44 | 47.44 | -0.88 (-1.82%) | 581,541 |
| 26 Mar 2018 | USD | 47.65 | 48.39 | 47.29 | 48.32 | 48.32 | +1.23 (+2.61%) | 338,852 |
| 23 Mar 2018 | USD | 47.91 | 48.4 | 47.04 | 47.09 | 47.09 | -0.82 (-1.71%) | 430,797 |
| 22 Mar 2018 | USD | 48.31 | 48.63 | 47.23 | 47.91 | 47.91 | -0.46 (-0.95%) | 330,857 |
| 21 Mar 2018 | USD | 48.47 | 48.89 | 47.94 | 48.37 | 48.37 | -0.01 (-0.02%) | 389,512 |
| 20 Mar 2018 | USD | 48.46 | 49 | 47.66 | 48.38 | 48.38 | -0.12 (-0.25%) | 555,279 |
| 19 Mar 2018 | USD | 48.55 | 49.04 | 47.9523 | 48.5 | 48.5 | -0.15 (-0.31%) | 410,272 |
| 16 Mar 2018 | USD | 48.64 | 48.8 | 47.475 | 48.65 | 48.65 | +0.32 (+0.66%) | 1,038,782 |
| 15 Mar 2018 | USD | 48.85 | 49.08 | 48.25 | 48.33 | 48.33 | -0.52 (-1.06%) | 366,147 |
| 14 Mar 2018 | USD | 48.5 | 49 | 47.8901 | 48.85 | 48.85 | +0.63 (+1.31%) | 363,479 |
| 13 Mar 2018 | USD | 48.32 | 48.71 | 48.08 | 48.22 | 48.22 | +0.09 (+0.19%) | 463,756 |
| 12 Mar 2018 | USD | 48.36 | 48.68 | 47.63 | 48.13 | 48.13 | +0.01 (+0.02%) | 404,280 |
| 9 Mar 2018 | USD | 46.12 | 48.19 | 45.73 | 48.12 | 48.12 | +2.21 (+4.81%) | 694,185 |
| 8 Mar 2018 | USD | 45.36 | 46.08 | 45.29 | 45.91 | 45.91 | +0.54 (+1.19%) | 245,016 |
| 7 Mar 2018 | USD | 44.89 | 45.54 | 44.17 | 45.37 | 45.37 | +0.08 (+0.18%) | 349,461 |
| 6 Mar 2018 | USD | 44.34 | 45.55 | 44.05 | 45.29 | 45.29 | +0.96 (+2.17%) | 618,137 |
| 5 Mar 2018 | USD | 43.88 | 44.71 | 43.485 | 44.33 | 44.33 | +0.36 (+0.82%) | 451,542 |
| 2 Mar 2018 | USD | 43.74 | 45.07 | 43.74 | 43.97 | 43.97 | -0.16 (-0.36%) | 1,236,590 |
| 1 Mar 2018 | USD | 45.24 | 45.38 | 43.78 | 44.13 | 44.13 | -1.18 (-2.60%) | 613,077 |
| 28 Feb 2018 | USD | 45.67 | 46.35 | 45.13 | 45.31 | 45.31 | -0.36 (-0.79%) | 642,783 |
| 27 Feb 2018 | USD | 44.77 | 45.84 | 44.2712 | 45.67 | 45.67 | +0.76 (+1.69%) | 604,789 |
| 26 Feb 2018 | USD | 44.34 | 45.12 | 42.82 | 44.91 | 44.91 | +0.53 (+1.19%) | 1,047,725 |
| 23 Feb 2018 | USD | 43.97 | 45.4 | 41.76 | 44.38 | 44.38 | -2.4 (-5.13%) | 3,781,444 |
| 22 Feb 2018 | USD | 45.73 | 46.95 | 45.73 | 46.78 | 46.78 | +1.05 (+2.30%) | 1,054,131 |
