| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | USD | 50.19 | 50.19 | 49.9036 | 50.11 | 50.11 | +0.09 (+0.18%) | 46,263 |
| 4 Jun 2018 | USD | 50.03 | 50.03 | 49.85 | 50.02 | 50.02 | +0.25 (+0.50%) | 26,943 |
| 1 Jun 2018 | USD | 49.75 | 49.87 | 49.6925 | 49.77 | 49.77 | +0.37 (+0.75%) | 58,879 |
| 31 May 2018 | USD | 50.15 | 50.15 | 49.3225 | 49.4 | 49.4 | -0.55 (-1.10%) | 53,000 |
| 30 May 2018 | USD | 49.54 | 50.05 | 49.54 | 49.95 | 49.95 | +0.66 (+1.34%) | 52,226 |
| 29 May 2018 | USD | 49.55 | 49.6 | 49.1044 | 49.29 | 49.29 | -0.51 (-1.02%) | 28,658 |
| 28 May 2018 | USD | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 49.76 | 49.92 | 49.705 | 49.8 | 49.8 | -0.08 (-0.16%) | 40,235 |
| 24 May 2018 | USD | 49.82 | 49.92 | 49.53 | 49.88 | 49.88 | +0.055 (+0.11%) | 63,727 |
| 23 May 2018 | USD | 49.69 | 49.825 | 49.545 | 49.825 | 49.825 | +0.055 (+0.11%) | 44,480 |
| 22 May 2018 | USD | 50.2 | 50.2 | 49.7704 | 49.7704 | 49.7704 | -0.26 (-0.52%) | 108,294 |
| 21 May 2018 | USD | 50.09 | 50.11 | 49.9364 | 50.03 | 50.03 | +0.32 (+0.64%) | 71,653 |
| 18 May 2018 | USD | 49.81 | 49.81 | 49.67 | 49.71 | 49.71 | -0.02 (-0.04%) | 130,451 |
| 17 May 2018 | USD | 49.66 | 49.89 | 49.6495 | 49.7298 | 49.7298 | +0.166 (+0.34%) | 21,263 |
| 16 May 2018 | USD | 49.49 | 49.75 | 49.46 | 49.5636 | 49.5636 | +0.194 (+0.39%) | 92,557 |
| 15 May 2018 | USD | 49.19 | 49.48 | 49.19 | 49.3698 | 49.3698 | -0.229 (-0.46%) | 33,045 |
| 14 May 2018 | USD | 49.79 | 49.84 | 49.48 | 49.599 | 49.599 | -0.031 (-0.06%) | 67,263 |
| 11 May 2018 | USD | 49.66 | 49.77 | 49.53 | 49.63 | 49.63 | +0.1 (+0.20%) | 44,852 |
| 10 May 2018 | USD | 49.48 | 49.64 | 49.24 | 49.53 | 49.53 | +0.36 (+0.73%) | 82,558 |
| 9 May 2018 | USD | 49.03 | 49.26 | 48.8499 | 49.17 | 49.17 | +0.28 (+0.57%) | 40,477 |
| 8 May 2018 | USD | 48.78 | 48.9302 | 48.7274 | 48.89 | 48.89 | +0.08 (+0.16%) | 51,347 |
| 7 May 2018 | USD | 48.94 | 48.97 | 48.67 | 48.81 | 48.81 | +0.15 (+0.31%) | 38,378 |
| 4 May 2018 | USD | 47.98 | 48.83 | 47.97 | 48.66 | 48.66 | +0.54 (+1.12%) | 15,331 |
| 3 May 2018 | USD | 48 | 48.26 | 47.5081 | 48.12 | 48.12 | -0.1 (-0.21%) | 65,429 |
| 2 May 2018 | USD | 48.78 | 48.78 | 48.22 | 48.22 | 48.22 | -0.36 (-0.74%) | 33,230 |
| 1 May 2018 | USD | 48.62 | 48.62 | 48.153 | 48.58 | 48.58 | -0.02 (-0.04%) | 31,717 |
| 30 Apr 2018 | USD | 49.28 | 49.28 | 48.6 | 48.6 | 48.6 | -0.48 (-0.98%) | 110,546 |
| 27 Apr 2018 | USD | 49.2 | 49.2 | 48.86 | 49.08 | 49.08 | +0.056 (+0.11%) | 26,770 |
| 26 Apr 2018 | USD | 49.03 | 49.19 | 48.7608 | 49.0239 | 49.0239 | +0.154 (+0.31%) | 30,396 |
| 25 Apr 2018 | USD | 48.92 | 49.03 | 48.5042 | 48.87 | 48.87 | +0.08 (+0.16%) | 94,168 |
