| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | USD | 48.25 | 49.31 | 48.25 | 48.8 | 48.8 | +0.5 (+1.04%) | 1,810,546 |
| 25 Jun 2018 | USD | 49.34 | 49.34 | 47.89 | 48.3 | 48.3 | -1.51 (-3.03%) | 1,836,006 |
| 22 Jun 2018 | USD | 50.26 | 50.61 | 49.72 | 49.81 | 49.81 | -0.17 (-0.34%) | 3,825,229 |
| 21 Jun 2018 | USD | 50.5 | 50.98 | 49.65 | 49.98 | 49.98 | -0.63 (-1.24%) | 1,891,123 |
| 20 Jun 2018 | USD | 52.64 | 52.665 | 50.56 | 50.61 | 50.61 | -1.9 (-3.62%) | 1,688,600 |
| 19 Jun 2018 | USD | 52.77 | 52.97 | 52.28 | 52.51 | 52.51 | -0.63 (-1.19%) | 2,025,434 |
| 18 Jun 2018 | USD | 53.1 | 53.28 | 52.8 | 53.14 | 53.14 | -0.25 (-0.47%) | 1,538,656 |
| 15 Jun 2018 | USD | 52.54 | 53.42 | 52.52 | 53.39 | 53.39 | +0.45 (+0.85%) | 3,186,733 |
| 14 Jun 2018 | USD | 52.25 | 52.96 | 52.03 | 52.94 | 52.94 | +0.73 (+1.40%) | 1,337,606 |
| 13 Jun 2018 | USD | 52.72 | 52.97 | 51.97 | 52.21 | 52.21 | -0.56 (-1.06%) | 1,613,406 |
| 12 Jun 2018 | USD | 51.56 | 52.85 | 51.4 | 52.77 | 52.77 | +0.63 (+1.21%) | 1,437,781 |
| 11 Jun 2018 | USD | 52.87 | 52.96 | 51.74 | 52.14 | 52.14 | -0.83 (-1.57%) | 2,126,616 |
| 8 Jun 2018 | USD | 51.36 | 53.08 | 51.25 | 52.97 | 52.97 | +1.73 (+3.38%) | 2,234,659 |
| 7 Jun 2018 | USD | 52.35 | 52.43 | 51.03 | 51.24 | 51.24 | -1.23 (-2.34%) | 2,191,393 |
| 6 Jun 2018 | USD | 54.47 | 55.57 | 51.94 | 52.47 | 52.47 | -3.4 (-6.09%) | 3,246,508 |
| 5 Jun 2018 | USD | 56.15 | 56.61 | 55.47 | 55.87 | 55.87 | -0.14 (-0.25%) | 1,950,039 |
| 4 Jun 2018 | USD | 56.09 | 56.33 | 55.68 | 56.01 | 56.01 | +0.42 (+0.76%) | 1,294,625 |
| 1 Jun 2018 | USD | 56.68 | 57.02 | 55.36 | 55.59 | 55.59 | -0.97 (-1.71%) | 1,734,015 |
| 31 May 2018 | USD | 57.44 | 57.71 | 56.42 | 56.56 | 56.56 | -1.2 (-2.08%) | 2,064,721 |
| 30 May 2018 | USD | 56.71 | 57.92 | 56.4697 | 57.76 | 57.76 | +1.05 (+1.85%) | 1,459,041 |
| 29 May 2018 | USD | 56.69 | 56.94 | 56.415 | 56.71 | 56.71 | -0.08 (-0.14%) | 1,443,849 |
| 28 May 2018 | USD | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 58.37 | 58.57 | 56.74 | 56.79 | 56.79 | -1.76 (-3.01%) | 1,381,061 |
| 24 May 2018 | USD | 58.56 | 58.69 | 58.2 | 58.55 | 58.55 | +0.15 (+0.26%) | 952,497 |
| 23 May 2018 | USD | 58.08 | 58.81 | 58.07 | 58.4 | 58.4 | -0.05 (-0.09%) | 934,026 |
| 22 May 2018 | USD | 58.93 | 59.24 | 58.35 | 58.45 | 58.45 | -0.33 (-0.56%) | 692,344 |
| 21 May 2018 | USD | 59.34 | 59.58 | 58.695 | 58.78 | 58.78 | -0.44 (-0.74%) | 820,204 |
| 18 May 2018 | USD | 58.9 | 59.29 | 58.46 | 59.22 | 59.22 | +0.3 (+0.51%) | 748,984 |
| 17 May 2018 | USD | 58.22 | 58.95 | 57.98 | 58.92 | 58.92 | +0.66 (+1.13%) | 726,280 |
| 16 May 2018 | USD | 58.02 | 58.5 | 57.88 | 58.26 | 58.26 | +0.3 (+0.52%) | 865,454 |
