| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2018 | USD | 84.66 | 84.87 | 83.25 | 83.82 | 83.82 | -0.59 (-0.70%) | 5,142,346 |
| 14 Mar 2018 | USD | 85.43 | 85.53 | 84.28 | 84.41 | 84.41 | -0.62 (-0.73%) | 3,888,031 |
| 13 Mar 2018 | USD | 85.1 | 85.4 | 84.12 | 85.03 | 85.03 | +0.02 (+0.02%) | 2,784,550 |
| 12 Mar 2018 | USD | 84.72 | 85.45 | 84.42 | 85.01 | 85.01 | +0.44 (+0.52%) | 2,352,964 |
| 9 Mar 2018 | USD | 83.88 | 84.89 | 83.74 | 84.57 | 84.57 | +1.14 (+1.37%) | 2,742,462 |
| 8 Mar 2018 | USD | 83.87 | 84.32 | 83.25 | 83.43 | 83.43 | +0.03 (+0.04%) | 2,735,256 |
| 7 Mar 2018 | USD | 83.65 | 83.77 | 82.34 | 83.4 | 83.4 | -0.87 (-1.03%) | 3,676,659 |
| 6 Mar 2018 | USD | 83.96 | 85.09 | 83.75 | 84.27 | 84.27 | +0.68 (+0.81%) | 3,131,680 |
| 5 Mar 2018 | USD | 82.05 | 83.825 | 81.78 | 83.59 | 83.59 | +1.52 (+1.85%) | 2,995,527 |
| 2 Mar 2018 | USD | 80.66 | 82.24 | 79.85 | 82.07 | 82.07 | +0.56 (+0.69%) | 2,990,378 |
| 1 Mar 2018 | USD | 83.27 | 84.34 | 80.54 | 81.51 | 81.51 | +0.23 (+0.28%) | 4,797,969 |
| 28 Feb 2018 | USD | 81.23 | 81.96 | 79.5 | 81.28 | 81.28 | +3.27 (+4.19%) | 6,114,767 |
| 27 Feb 2018 | USD | 77.8 | 78.82 | 77.45 | 78.01 | 78.01 | +0.16 (+0.21%) | 3,313,635 |
| 26 Feb 2018 | USD | 78.15 | 78.66 | 77.06 | 77.85 | 77.85 | -0.17 (-0.22%) | 4,732,739 |
| 23 Feb 2018 | USD | 76.54 | 78.02 | 76.13 | 78.02 | 78.02 | +2 (+2.63%) | 1,643,379 |
| 22 Feb 2018 | USD | 75.71 | 76.68 | 75.46 | 76.02 | 76.02 | +0.49 (+0.65%) | 2,126,229 |
| 21 Feb 2018 | USD | 76.27 | 76.915 | 75.51 | 75.53 | 75.53 | -0.41 (-0.54%) | 1,462,962 |
| 20 Feb 2018 | USD | 76.41 | 77.07 | 75.5 | 75.94 | 75.94 | -0.9 (-1.17%) | 1,690,953 |
| 19 Feb 2018 | USD | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 75.95 | 77.17 | 75.95 | 76.84 | 76.84 | +0.4 (+0.52%) | 2,779,648 |
| 15 Feb 2018 | USD | 74.7 | 76.47 | 74.63 | 76.44 | 76.44 | +2.15 (+2.89%) | 4,282,621 |
| 14 Feb 2018 | USD | 73.31 | 74.38 | 72.87 | 74.29 | 74.29 | +0.77 (+1.05%) | 2,732,224 |
| 13 Feb 2018 | USD | 74.28 | 74.95 | 73.19 | 73.52 | 73.52 | -1.25 (-1.67%) | 2,217,057 |
| 12 Feb 2018 | USD | 74.1 | 75.43 | 73.87 | 74.77 | 74.77 | +1.01 (+1.37%) | 3,464,982 |
| 9 Feb 2018 | USD | 73.24 | 74.51 | 71.4 | 73.76 | 73.76 | +1.12 (+1.54%) | 3,380,574 |
| 8 Feb 2018 | USD | 76.83 | 77.3 | 72.56 | 72.64 | 72.64 | -4.11 (-5.36%) | 2,906,513 |
| 7 Feb 2018 | USD | 76.3 | 77.84 | 75.39 | 76.75 | 76.75 | +0.29 (+0.38%) | 2,001,816 |
| 6 Feb 2018 | USD | 74.1 | 76.61 | 73.89 | 76.46 | 76.46 | +1.13 (+1.50%) | 3,804,510 |
| 5 Feb 2018 | USD | 77.31 | 78.4 | 74.8 | 75.33 | 75.33 | -2.75 (-3.52%) | 3,374,284 |
| 2 Feb 2018 | USD | 79.2 | 79.435 | 78 | 78.08 | 78.08 | -1.72 (-2.16%) | 2,991,852 |
