| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 52.8 | 52.8899 | 52.76 | 52.82 | 52.82 | +0.01 (+0.02%) | 325,524 |
| 19 Jun 2018 | USD | 52.75 | 52.84 | 52.7 | 52.81 | 52.81 | +0.05 (+0.09%) | 277,542 |
| 18 Jun 2018 | USD | 52.79 | 52.79 | 52.66 | 52.76 | 52.76 | -0.03 (-0.06%) | 341,768 |
| 15 Jun 2018 | USD | 52.68 | 52.85 | 52.66 | 52.79 | 52.79 | +0.01 (+0.02%) | 638,924 |
| 14 Jun 2018 | USD | 52.69 | 52.78 | 52.64 | 52.78 | 52.78 | +0.15 (+0.29%) | 355,216 |
| 13 Jun 2018 | USD | 52.6 | 52.74 | 52.6 | 52.63 | 52.63 | 0.0 (0.0%) | 353,376 |
| 12 Jun 2018 | USD | 52.57 | 52.69 | 52.56 | 52.63 | 52.63 | +0.06 (+0.11%) | 592,466 |
| 11 Jun 2018 | USD | 52.57 | 52.64 | 52.46 | 52.57 | 52.57 | -0.01 (-0.02%) | 348,200 |
| 8 Jun 2018 | USD | 52.45 | 52.62 | 52.38 | 52.58 | 52.58 | +0.18 (+0.34%) | 705,385 |
| 7 Jun 2018 | USD | 52.5 | 52.58 | 52.4 | 52.4 | 52.4 | -0.1 (-0.19%) | 475,057 |
| 6 Jun 2018 | USD | 52.58 | 52.62 | 52.42 | 52.5 | 52.5 | -0.14 (-0.27%) | 707,012 |
| 5 Jun 2018 | USD | 52.4 | 52.69 | 52.36 | 52.64 | 52.64 | +0.2 (+0.38%) | 708,316 |
| 4 Jun 2018 | USD | 52.48 | 52.5 | 52.34 | 52.44 | 52.44 | +0.01 (+0.02%) | 378,429 |
| 1 Jun 2018 | USD | 52.49 | 52.535 | 52.37 | 52.43 | 52.43 | -0.01 (-0.02%) | 356,505 |
| 31 May 2018 | USD | 52.325 | 52.55 | 52.325 | 52.44 | 52.44 | -0.05 (-0.10%) | 343,750 |
| 30 May 2018 | USD | 52.4 | 52.53 | 52.36 | 52.49 | 52.49 | +0.09 (+0.17%) | 663,871 |
| 29 May 2018 | USD | 52.19 | 52.4 | 52.12 | 52.4 | 52.4 | +0.2 (+0.38%) | 396,720 |
| 28 May 2018 | USD | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 52.4 | 52.49 | 52.06 | 52.2 | 52.2 | -0.18 (-0.34%) | 688,443 |
| 24 May 2018 | USD | 52.4 | 52.5 | 52.33 | 52.38 | 52.38 | -0.41 (-0.78%) | 397,814 |
| 23 May 2018 | USD | 52.57 | 52.87 | 52.46 | 52.79 | 52.79 | +0.23 (+0.44%) | 748,591 |
| 22 May 2018 | USD | 52.64 | 52.69 | 52.37 | 52.56 | 52.56 | -0.06 (-0.11%) | 946,295 |
| 21 May 2018 | USD | 52.53 | 52.67 | 52.45 | 52.62 | 52.62 | +0.05 (+0.10%) | 725,943 |
| 18 May 2018 | USD | 52.53 | 52.57 | 52.41 | 52.57 | 52.57 | +0.13 (+0.25%) | 415,819 |
| 17 May 2018 | USD | 52.4 | 52.45 | 52.37 | 52.44 | 52.44 | 0.0 (0.0%) | 460,849 |
| 16 May 2018 | USD | 52.37 | 52.47 | 52.37 | 52.44 | 52.44 | +0.1 (+0.19%) | 527,595 |
| 15 May 2018 | USD | 52.32 | 52.5 | 52.3 | 52.34 | 52.34 | -0.06 (-0.11%) | 429,197 |
| 14 May 2018 | USD | 52.49 | 52.53 | 52.24 | 52.4 | 52.4 | -0.04 (-0.08%) | 803,825 |
| 11 May 2018 | USD | 52.48 | 52.48 | 52.341 | 52.44 | 52.44 | -0.04 (-0.08%) | 176,865 |
| 10 May 2018 | USD | 52.29 | 52.53 | 52.28 | 52.48 | 52.48 | +0.27 (+0.52%) | 513,713 |
