| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | USD | 47.1 | 47.44 | 45.81 | 46.01 | 46.01 | -1.09 (-2.31%) | 6,127,316 |
| 27 Jun 2018 | USD | 46.59 | 48.1 | 46.5 | 47.1 | 47.1 | +0.72 (+1.55%) | 9,552,488 |
| 26 Jun 2018 | USD | 45.99 | 47.12 | 45.22 | 46.38 | 46.38 | +0.32 (+0.69%) | 6,411,604 |
| 25 Jun 2018 | USD | 47.7 | 47.7 | 45.92 | 46.06 | 46.06 | -0.79 (-1.69%) | 5,741,805 |
| 22 Jun 2018 | USD | 45.82 | 47.25 | 45.52 | 46.85 | 46.85 | +1.08 (+2.36%) | 6,045,474 |
| 21 Jun 2018 | USD | 45.77 | 47.36 | 45.4 | 45.77 | 45.77 | +0.38 (+0.84%) | 7,618,262 |
| 20 Jun 2018 | USD | 44.44 | 46.22 | 44.44 | 45.39 | 45.39 | +0.41 (+0.91%) | 5,696,299 |
| 19 Jun 2018 | USD | 47.6 | 47.6 | 43.45 | 44.98 | 44.98 | -3.2 (-6.64%) | 11,973,944 |
| 18 Jun 2018 | USD | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | USD | 49.09 | 49.28 | 48.13 | 48.18 | 48.18 | -0.87 (-1.77%) | 4,937,586 |
| 14 Jun 2018 | USD | 48.68 | 49.44 | 48.6 | 49.05 | 49.05 | -0.01 (-0.02%) | 3,812,559 |
| 13 Jun 2018 | USD | 50.1 | 50.12 | 48.91 | 49.06 | 49.06 | -0.97 (-1.94%) | 4,881,987 |
| 12 Jun 2018 | USD | 49.69 | 50.2 | 49 | 50.03 | 50.03 | +0.61 (+1.23%) | 4,621,218 |
| 11 Jun 2018 | USD | 50.12 | 50.13 | 49.3 | 49.42 | 49.42 | -0.71 (-1.42%) | 4,280,618 |
| 8 Jun 2018 | USD | 50.92 | 50.99 | 49.9 | 50.13 | 50.13 | -0.79 (-1.55%) | 5,133,867 |
| 7 Jun 2018 | USD | 51.5 | 51.57 | 50.9 | 50.92 | 50.92 | -0.2 (-0.39%) | 4,328,999 |
| 6 Jun 2018 | USD | 50.85 | 51.8 | 50.6 | 51.12 | 51.12 | -0.1 (-0.20%) | 6,498,378 |
| 5 Jun 2018 | USD | 50.2 | 51.24 | 49.8 | 51.22 | 51.22 | +1.02 (+2.03%) | 5,528,592 |
| 4 Jun 2018 | USD | 50.72 | 51.2 | 50.05 | 50.2 | 50.2 | -0.71 (-1.39%) | 5,279,613 |
| 1 Jun 2018 | USD | 51.36 | 51.37 | 50.02 | 50.91 | 50.91 | -0.24 (-0.47%) | 4,515,916 |
| 31 May 2018 | USD | 50.42 | 51.25 | 50.42 | 51.15 | 51.15 | +0.75 (+1.49%) | 5,792,853 |
| 30 May 2018 | USD | 53 | 53.02 | 50.01 | 50.4 | 50.4 | -3.1 (-5.79%) | 10,383,038 |
| 29 May 2018 | USD | 52.53 | 54.28 | 52.42 | 53.5 | 53.5 | +0.72 (+1.36%) | 7,287,745 |
| 28 May 2018 | USD | 54.29 | 54.98 | 52.72 | 52.78 | 52.78 | -1.44 (-2.66%) | 6,013,217 |
| 25 May 2018 | USD | 54.2 | 55.23 | 54.2 | 54.22 | 54.22 | +0.07 (+0.13%) | 5,060,632 |
| 24 May 2018 | USD | 54.5 | 54.99 | 53.8 | 54.15 | 54.15 | -0.53 (-0.97%) | 5,034,905 |
| 23 May 2018 | USD | 54.49 | 55.79 | 53.71 | 54.68 | 54.68 | -0.32 (-0.58%) | 7,866,064 |
| 22 May 2018 | USD | 54.55 | 55.2 | 54.14 | 55 | 55 | +0.46 (+0.84%) | 5,623,949 |
| 21 May 2018 | USD | 54.45 | 55.18 | 54.11 | 54.54 | 54.54 | +0.54 (+1%) | 7,449,515 |
| 18 May 2018 | USD | 52.98 | 54.25 | 52.79 | 54 | 54 | +1.23 (+2.33%) | 8,874,363 |
