| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2018 | USD | 47.13 | 47.17 | 46.0308 | 46.87 | 46.87 | -0.13 (-0.28%) | 1,416,449 |
| 22 Jun 2018 | USD | 47.21 | 47.39 | 46.52 | 47 | 47 | +0.39 (+0.84%) | 2,073,269 |
| 21 Jun 2018 | USD | 47 | 47.25 | 46.43 | 46.61 | 46.61 | -0.51 (-1.08%) | 1,485,704 |
| 20 Jun 2018 | USD | 47.38 | 47.5451 | 46.9 | 47.12 | 47.12 | -0.08 (-0.17%) | 1,341,363 |
| 19 Jun 2018 | USD | 48 | 48.07 | 46.35 | 47.2 | 47.2 | -1.45 (-2.98%) | 1,999,434 |
| 18 Jun 2018 | USD | 48.92 | 49.32 | 48.32 | 48.65 | 48.65 | -0.81 (-1.64%) | 1,228,851 |
| 15 Jun 2018 | USD | 49.5 | 49.5 | 48.23 | 49.46 | 49.46 | -0.32 (-0.64%) | 2,711,468 |
| 14 Jun 2018 | USD | 49.96 | 50.032 | 49.3 | 49.78 | 49.78 | 0.0 (0.0%) | 1,198,998 |
| 13 Jun 2018 | USD | 50.03 | 50.41 | 49.21 | 49.78 | 49.78 | -0.3 (-0.60%) | 2,343,759 |
| 12 Jun 2018 | USD | 51.16 | 51.29 | 49.97 | 50.08 | 50.08 | -0.93 (-1.82%) | 1,301,711 |
| 11 Jun 2018 | USD | 51.43 | 51.46 | 50.69 | 51.01 | 51.01 | -0.27 (-0.53%) | 941,237 |
| 8 Jun 2018 | USD | 50.62 | 51.3 | 50.58 | 51.28 | 51.28 | +0.59 (+1.16%) | 822,794 |
| 7 Jun 2018 | USD | 51.37 | 51.9 | 50.44 | 50.69 | 50.69 | -0.78 (-1.52%) | 1,060,218 |
| 6 Jun 2018 | USD | 50.13 | 51.49 | 49.89 | 51.47 | 51.47 | +1.57 (+3.15%) | 1,659,935 |
| 5 Jun 2018 | USD | 50.25 | 50.7 | 49.73 | 49.9 | 49.9 | -0.27 (-0.54%) | 1,218,883 |
| 4 Jun 2018 | USD | 49.62 | 50.225 | 49.4462 | 50.17 | 50.17 | +0.86 (+1.74%) | 948,650 |
| 1 Jun 2018 | USD | 49.53 | 50.34 | 49.25 | 49.31 | 49.31 | +0.32 (+0.65%) | 1,192,218 |
| 31 May 2018 | USD | 49.94 | 50.2324 | 48.92 | 48.99 | 48.99 | -0.95 (-1.90%) | 1,860,681 |
| 30 May 2018 | USD | 50.3 | 50.602 | 49.89 | 49.94 | 49.94 | +0.16 (+0.32%) | 1,643,141 |
| 29 May 2018 | USD | 50.03 | 51.05 | 49.64 | 49.78 | 49.78 | -0.88 (-1.74%) | 1,533,877 |
| 28 May 2018 | USD | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 51.1 | 51.18 | 50.55 | 50.66 | 50.66 | -0.66 (-1.29%) | 894,195 |
| 24 May 2018 | USD | 51.54 | 52.04 | 50.99 | 51.32 | 51.32 | -0.21 (-0.41%) | 1,080,836 |
| 23 May 2018 | USD | 51.31 | 51.98 | 50.88 | 51.53 | 51.53 | -0.26 (-0.50%) | 1,001,961 |
| 22 May 2018 | USD | 52.86 | 52.86 | 51.69 | 51.79 | 51.79 | -0.73 (-1.39%) | 1,132,159 |
| 21 May 2018 | USD | 52.8 | 53.25 | 52.28 | 52.52 | 52.52 | +0.35 (+0.67%) | 1,203,471 |
| 18 May 2018 | USD | 52.5 | 52.83 | 52.17 | 52.17 | 52.17 | -0.44 (-0.84%) | 877,874 |
| 17 May 2018 | USD | 52.32 | 52.97 | 52.32 | 52.61 | 52.61 | +0.33 (+0.63%) | 1,249,816 |
| 16 May 2018 | USD | 51.11 | 52.84 | 51.11 | 52.28 | 52.28 | +0.96 (+1.87%) | 1,349,170 |
| 15 May 2018 | USD | 50.8 | 51.79 | 50.66 | 51.32 | 51.32 | +0.33 (+0.65%) | 1,157,770 |
