| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | USD | 45.5 | 45.9211 | 44.44 | 45.06 | 45.06 | -0.12 (-0.27%) | 3,733,752 |
| 15 May 2018 | USD | 47.3 | 47.3 | 44.55 | 45.18 | 45.18 | -2.86 (-5.95%) | 3,969,761 |
| 14 May 2018 | USD | 50.65 | 50.99 | 47.82 | 48.04 | 48.04 | -1.74 (-3.50%) | 2,688,335 |
| 11 May 2018 | USD | 50.95 | 51 | 48.73 | 49.78 | 49.78 | -0.84 (-1.66%) | 2,043,398 |
| 10 May 2018 | USD | 49.41 | 51.2166 | 49.085 | 50.62 | 50.62 | +1.68 (+3.43%) | 2,499,543 |
| 9 May 2018 | USD | 49.53 | 50 | 48.5874 | 48.94 | 48.94 | -0.56 (-1.13%) | 1,934,058 |
| 8 May 2018 | USD | 48.57 | 49.57 | 48.125 | 49.5 | 49.5 | +0.93 (+1.91%) | 1,254,124 |
| 7 May 2018 | USD | 46.74 | 49.3699 | 46.74 | 48.57 | 48.57 | +2.32 (+5.02%) | 2,207,109 |
| 4 May 2018 | USD | 46.7 | 47.35 | 45.61 | 46.25 | 46.25 | -0.49 (-1.05%) | 1,761,581 |
| 3 May 2018 | USD | 46.19 | 47.1 | 44.3 | 46.74 | 46.74 | +0.21 (+0.45%) | 1,740,072 |
| 2 May 2018 | USD | 47.01 | 47.69 | 46.3477 | 46.53 | 46.53 | -0.22 (-0.47%) | 1,162,005 |
| 1 May 2018 | USD | 45.81 | 46.85 | 45.3101 | 46.75 | 46.75 | +0.76 (+1.65%) | 932,739 |
| 30 Apr 2018 | USD | 44.05 | 47.35 | 43.42 | 45.99 | 45.99 | +2.23 (+5.10%) | 2,109,576 |
| 27 Apr 2018 | USD | 44.72 | 44.94 | 43.41 | 43.76 | 43.76 | +0.07 (+0.16%) | 1,183,466 |
| 26 Apr 2018 | USD | 44.18 | 44.94 | 43.57 | 43.69 | 43.69 | +0.15 (+0.34%) | 1,346,988 |
| 25 Apr 2018 | USD | 45 | 45.2404 | 41.75 | 43.54 | 43.54 | -1.34 (-2.99%) | 2,027,804 |
| 24 Apr 2018 | USD | 46.18 | 47 | 44.09 | 44.88 | 44.88 | -0.64 (-1.41%) | 2,281,032 |
| 23 Apr 2018 | USD | 46.82 | 47.6 | 45.38 | 45.52 | 45.52 | -1.46 (-3.11%) | 1,508,885 |
| 20 Apr 2018 | USD | 47.21 | 47.94 | 46.14 | 46.98 | 46.98 | -0.77 (-1.61%) | 1,417,361 |
| 19 Apr 2018 | USD | 47.67 | 49.76 | 47.21 | 47.75 | 47.75 | -0.17 (-0.35%) | 2,852,997 |
| 18 Apr 2018 | USD | 48.76 | 49.24 | 46.97 | 47.92 | 47.92 | -0.86 (-1.76%) | 1,751,967 |
| 17 Apr 2018 | USD | 46.34 | 49.39 | 46.34 | 48.78 | 48.78 | +2.72 (+5.91%) | 2,006,510 |
| 16 Apr 2018 | USD | 46.15 | 47.1 | 45.34 | 46.06 | 46.06 | +0.02 (+0.04%) | 1,932,701 |
| 13 Apr 2018 | USD | 49.77 | 49.9 | 44.6601 | 46.04 | 46.04 | -3.25 (-6.59%) | 3,562,118 |
| 12 Apr 2018 | USD | 48.52 | 49.95 | 47.47 | 49.29 | 49.29 | +1.29 (+2.69%) | 1,945,604 |
| 11 Apr 2018 | USD | 48.03 | 49.96 | 47.72 | 48 | 48 | -0.15 (-0.31%) | 1,805,193 |
| 10 Apr 2018 | USD | 50.97 | 51.68 | 47.22 | 48.15 | 48.15 | -0.82 (-1.67%) | 4,000,053 |
| 9 Apr 2018 | USD | 46.8 | 50.79 | 46.72 | 48.97 | 48.97 | +2.69 (+5.81%) | 3,421,543 |
| 6 Apr 2018 | USD | 44.12 | 47.33 | 44.0908 | 46.28 | 46.28 | +1.15 (+2.55%) | 2,455,648 |
| 5 Apr 2018 | USD | 45.15 | 45.92 | 44.33 | 45.13 | 45.13 | +0.44 (+0.98%) | 1,619,400 |
