| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 38.03 | 39.16 | 37.8 | 38.69 | 38.69 | +1.76 (+4.77%) | 1,299,580 |
| 21 Jun 2018 | USD | 38.11 | 38.11 | 36.22 | 36.93 | 36.93 | -1.17 (-3.07%) | 906,998 |
| 20 Jun 2018 | USD | 37.94 | 38.28 | 37.1496 | 38.1 | 38.1 | +0.32 (+0.85%) | 538,439 |
| 19 Jun 2018 | USD | 37.62 | 38.03 | 36.65 | 37.78 | 37.78 | -0.16 (-0.42%) | 764,716 |
| 18 Jun 2018 | USD | 37.7 | 38.26 | 37.33 | 37.94 | 37.94 | +0.39 (+1.04%) | 491,520 |
| 15 Jun 2018 | USD | 38.13 | 38.28 | 37.14 | 37.55 | 37.55 | -0.6 (-1.57%) | 2,211,692 |
| 14 Jun 2018 | USD | 39.9 | 40.15 | 37.59 | 38.15 | 38.15 | -1.72 (-4.31%) | 1,173,302 |
| 13 Jun 2018 | USD | 40.88 | 40.88 | 39.05 | 39.87 | 39.87 | -1.03 (-2.52%) | 1,035,387 |
| 12 Jun 2018 | USD | 42.34 | 42.46 | 40.31 | 40.9 | 40.9 | -1.18 (-2.80%) | 670,778 |
| 11 Jun 2018 | USD | 41.5 | 43.64 | 41.22 | 42.08 | 42.08 | +0.57 (+1.37%) | 1,468,255 |
| 8 Jun 2018 | USD | 42.1 | 42.285 | 40.16 | 41.51 | 41.51 | -0.74 (-1.75%) | 1,055,908 |
| 7 Jun 2018 | USD | 41.75 | 43.06 | 41.75 | 42.25 | 42.25 | +1.16 (+2.82%) | 471,078 |
| 6 Jun 2018 | USD | 39.88 | 41.19 | 39.11 | 41.09 | 41.09 | +1.18 (+2.96%) | 953,302 |
| 5 Jun 2018 | USD | 40.94 | 41.26 | 39.62 | 39.91 | 39.91 | -1.02 (-2.49%) | 593,435 |
| 4 Jun 2018 | USD | 41.32 | 41.54 | 38.9 | 40.93 | 40.93 | -0.32 (-0.78%) | 998,762 |
| 1 Jun 2018 | USD | 43.3 | 43.3 | 40.78 | 41.25 | 41.25 | -1.94 (-4.49%) | 681,063 |
| 31 May 2018 | USD | 43.39 | 44.03 | 43.15 | 43.19 | 43.19 | -0.59 (-1.35%) | 1,115,057 |
| 30 May 2018 | USD | 44.39 | 44.49 | 43.41 | 43.78 | 43.78 | -0.08 (-0.18%) | 873,318 |
| 29 May 2018 | USD | 43.38 | 44.73 | 43.38 | 43.86 | 43.86 | -0.13 (-0.30%) | 853,978 |
| 28 May 2018 | USD | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 44.84 | 45.36 | 43.8101 | 43.99 | 43.99 | -1.54 (-3.38%) | 1,188,736 |
| 24 May 2018 | USD | 44.64 | 46.11 | 44.2 | 45.53 | 45.53 | +0.98 (+2.20%) | 1,012,450 |
| 23 May 2018 | USD | 44.43 | 45.39 | 44.32 | 44.55 | 44.55 | -0.16 (-0.36%) | 886,005 |
| 22 May 2018 | USD | 44.2 | 45.36 | 44.12 | 44.71 | 44.71 | +0.2 (+0.45%) | 1,073,618 |
| 21 May 2018 | USD | 45.25 | 45.51 | 44 | 44.51 | 44.51 | -0.38 (-0.85%) | 1,122,593 |
| 18 May 2018 | USD | 43.82 | 45.94 | 42.97 | 44.89 | 44.89 | +0.99 (+2.26%) | 3,853,187 |
| 17 May 2018 | USD | 42.18 | 45.3 | 41.52 | 43.9 | 43.9 | +1.8 (+4.28%) | 2,509,746 |
| 16 May 2018 | USD | 40.6 | 42.97 | 40.55 | 42.1 | 42.1 | +2.1 (+5.25%) | 3,697,416 |
| 15 May 2018 | USD | 38.46 | 40.38 | 38.34 | 40 | 40 | +0.81 (+2.07%) | 5,201,553 |
| 14 May 2018 | USD | 37.74 | 39.45 | 37.57 | 39.19 | 39.19 | +1.14 (+3.00%) | 4,899,203 |
