| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | USD | 51.18 | 51.86 | 50.68 | 50.99 | 50.99 | +0.23 (+0.45%) | 1,619,477 |
| 11 May 2018 | USD | 51.01 | 51.47 | 50.37 | 50.76 | 50.76 | -0.09 (-0.18%) | 1,249,412 |
| 10 May 2018 | USD | 51 | 51.36 | 50.76 | 50.85 | 50.85 | +0.18 (+0.36%) | 1,855,182 |
| 9 May 2018 | USD | 50.59 | 50.8 | 49.89 | 50.67 | 50.67 | +0.09 (+0.18%) | 1,123,550 |
| 8 May 2018 | USD | 50 | 50.895 | 49.97 | 50.58 | 50.58 | +0.16 (+0.32%) | 2,128,230 |
| 7 May 2018 | USD | 50.75 | 51.07 | 49.81 | 50.42 | 50.42 | -0.25 (-0.49%) | 1,625,602 |
| 4 May 2018 | USD | 50.5 | 50.75 | 49.19 | 50.67 | 50.67 | +2.16 (+4.45%) | 2,414,149 |
| 3 May 2018 | USD | 48.12 | 48.71 | 47.2 | 48.51 | 48.51 | +0.04 (+0.08%) | 1,777,777 |
| 2 May 2018 | USD | 48.25 | 48.85 | 47.87 | 48.47 | 48.47 | +0.22 (+0.46%) | 1,021,591 |
| 1 May 2018 | USD | 48.23 | 48.68 | 46.91 | 48.25 | 48.25 | -0.16 (-0.33%) | 1,912,667 |
| 30 Apr 2018 | USD | 50.07 | 50.57 | 48.41 | 48.41 | 48.41 | -1.81 (-3.60%) | 1,169,044 |
| 27 Apr 2018 | USD | 51.31 | 51.6 | 49.78 | 50.22 | 50.22 | -1 (-1.95%) | 859,882 |
| 26 Apr 2018 | USD | 51.2 | 51.41 | 50.56 | 51.22 | 51.22 | +0.3 (+0.59%) | 784,471 |
| 25 Apr 2018 | USD | 50.78 | 51.21 | 50.23 | 50.92 | 50.92 | -0.09 (-0.18%) | 890,374 |
| 24 Apr 2018 | USD | 52.46 | 52.8599 | 49.88 | 51.01 | 51.01 | -1.31 (-2.50%) | 1,508,230 |
| 23 Apr 2018 | USD | 51.84 | 52.595 | 51.59 | 52.32 | 52.32 | +0.4 (+0.77%) | 943,459 |
| 20 Apr 2018 | USD | 51.72 | 52.16 | 51.23 | 51.92 | 51.92 | 0.0 (0.0%) | 983,699 |
| 19 Apr 2018 | USD | 52.53 | 52.82 | 51.24 | 51.92 | 51.92 | -0.7 (-1.33%) | 1,240,835 |
| 18 Apr 2018 | USD | 52.65 | 52.99 | 52.32 | 52.62 | 52.62 | +0.34 (+0.65%) | 1,787,906 |
| 17 Apr 2018 | USD | 51.75 | 52.7 | 51.5 | 52.28 | 52.28 | +1 (+1.95%) | 1,735,885 |
| 16 Apr 2018 | USD | 51.08 | 51.56 | 50.62 | 51.28 | 51.28 | +0.63 (+1.24%) | 1,167,314 |
| 13 Apr 2018 | USD | 50.95 | 51.08 | 50.23 | 50.65 | 50.65 | +0.03 (+0.06%) | 1,165,611 |
| 12 Apr 2018 | USD | 50.07 | 50.8848 | 49.91 | 50.62 | 50.62 | +0.96 (+1.93%) | 1,634,187 |
| 11 Apr 2018 | USD | 49.7 | 50.2367 | 49.42 | 49.66 | 49.66 | -0.46 (-0.92%) | 1,048,024 |
| 10 Apr 2018 | USD | 49.76 | 50.855 | 49.61 | 50.12 | 50.12 | +1.39 (+2.85%) | 1,556,160 |
| 9 Apr 2018 | USD | 49.19 | 49.75 | 48.59 | 48.73 | 48.73 | +0.05 (+0.10%) | 1,434,348 |
| 6 Apr 2018 | USD | 49.38 | 49.83 | 48.31 | 48.68 | 48.68 | -1.4 (-2.80%) | 1,634,974 |
| 5 Apr 2018 | USD | 48.58 | 50.65 | 48.35 | 50.08 | 50.08 | +2.12 (+4.42%) | 2,264,792 |
| 4 Apr 2018 | USD | 45.94 | 48.01 | 45.77 | 47.96 | 47.96 | +0.74 (+1.57%) | 1,959,001 |
| 3 Apr 2018 | USD | 47.09 | 47.39 | 45.75 | 47.22 | 47.22 | +0.23 (+0.49%) | 1,614,289 |
