| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | USD | 56.86 | 58 | 56.59 | 57.96 | 57.96 | +0.65 (+1.13%) | 1,202,730 |
| 14 May 2018 | USD | 56.96 | 57.32 | 56.8316 | 57.31 | 57.31 | +0.45 (+0.79%) | 609,706 |
| 11 May 2018 | USD | 57.31 | 57.31 | 56.69 | 56.86 | 56.86 | -0.57 (-0.99%) | 678,741 |
| 10 May 2018 | USD | 57.26 | 57.67 | 56.865 | 57.43 | 57.43 | +0.46 (+0.81%) | 830,434 |
| 9 May 2018 | USD | 55.72 | 57.15 | 55.34 | 56.97 | 56.97 | +1.52 (+2.74%) | 1,026,994 |
| 8 May 2018 | USD | 55.23 | 55.76 | 55.18 | 55.45 | 55.45 | -0.19 (-0.34%) | 576,038 |
| 7 May 2018 | USD | 56 | 56.09 | 55.29 | 55.64 | 55.64 | -0.22 (-0.39%) | 659,275 |
| 4 May 2018 | USD | 55.02 | 56.07 | 54.92 | 55.86 | 55.86 | +0.6 (+1.09%) | 682,100 |
| 3 May 2018 | USD | 53.66 | 55.29 | 53.66 | 55.26 | 55.26 | +1.52 (+2.83%) | 933,176 |
| 2 May 2018 | USD | 55.29 | 55.29 | 53.59 | 53.74 | 53.74 | -1.75 (-3.15%) | 1,021,546 |
| 1 May 2018 | USD | 55.8 | 55.8 | 54.88 | 55.49 | 55.49 | -0.55 (-0.98%) | 563,617 |
| 30 Apr 2018 | USD | 56.26 | 56.67 | 55.93 | 56.04 | 56.04 | 0.0 (0.0%) | 1,488,876 |
| 27 Apr 2018 | USD | 55.61 | 56.25 | 55.47 | 56.04 | 56.04 | +0.44 (+0.79%) | 459,027 |
| 26 Apr 2018 | USD | 55.07 | 55.79 | 54.54 | 55.6 | 55.6 | +0.8 (+1.46%) | 613,363 |
| 25 Apr 2018 | USD | 54.1 | 54.98 | 54.1 | 54.8 | 54.8 | +0.44 (+0.81%) | 565,703 |
| 24 Apr 2018 | USD | 55.35 | 55.41 | 53.88 | 54.36 | 54.36 | -0.67 (-1.22%) | 735,982 |
| 23 Apr 2018 | USD | 54.75 | 55.06 | 54.26 | 55.03 | 55.03 | +0.54 (+0.99%) | 589,400 |
| 20 Apr 2018 | USD | 55.3 | 55.38 | 54.32 | 54.49 | 54.49 | -0.97 (-1.75%) | 744,642 |
| 19 Apr 2018 | USD | 55.5 | 55.86 | 54.96 | 55.46 | 55.46 | +0.2 (+0.36%) | 715,446 |
| 18 Apr 2018 | USD | 56.13 | 56.2 | 55.19 | 55.26 | 55.26 | -0.79 (-1.41%) | 968,593 |
| 17 Apr 2018 | USD | 56.11 | 56.47 | 55.79 | 56.05 | 56.05 | +0.15 (+0.27%) | 1,168,290 |
| 16 Apr 2018 | USD | 55.97 | 56.2 | 55.46 | 55.9 | 55.9 | +0.47 (+0.85%) | 1,147,394 |
| 13 Apr 2018 | USD | 55.46 | 55.71 | 54.9901 | 55.43 | 55.43 | +0.04 (+0.07%) | 756,316 |
| 12 Apr 2018 | USD | 55.7 | 55.81 | 55.215 | 55.39 | 55.39 | -0.16 (-0.29%) | 431,843 |
| 11 Apr 2018 | USD | 55.25 | 55.61 | 54.89 | 55.55 | 55.55 | +0.01 (+0.02%) | 723,796 |
| 10 Apr 2018 | USD | 55.4 | 55.925 | 55.2 | 55.54 | 55.54 | +0.45 (+0.82%) | 640,761 |
| 9 Apr 2018 | USD | 55 | 55.55 | 54.41 | 55.09 | 55.09 | +0.67 (+1.23%) | 953,842 |
| 6 Apr 2018 | USD | 55.09 | 55.64 | 54.02 | 54.42 | 54.42 | -0.87 (-1.57%) | 753,024 |
| 5 Apr 2018 | USD | 55 | 55.56 | 54.33 | 55.29 | 55.29 | +0.58 (+1.06%) | 840,456 |
| 4 Apr 2018 | USD | 53.57 | 54.99 | 53.32 | 54.71 | 54.71 | +0.74 (+1.37%) | 909,519 |
