| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 57.43 | 58.32 | 57.23 | 57.6 | 57.6 | +0.34 (+0.59%) | 951,635 |
| 19 Jun 2018 | USD | 58.35 | 58.72 | 56.99 | 57.26 | 57.26 | -1.44 (-2.45%) | 1,158,650 |
| 18 Jun 2018 | USD | 57.8 | 58.75 | 57.59 | 58.7 | 58.7 | +0.82 (+1.42%) | 617,673 |
| 15 Jun 2018 | USD | 58.6 | 58.72 | 57.66 | 57.88 | 57.88 | -0.85 (-1.45%) | 1,491,476 |
| 14 Jun 2018 | USD | 58.13 | 59.14 | 58.13 | 58.73 | 58.73 | +0.88 (+1.52%) | 610,192 |
| 13 Jun 2018 | USD | 58.7 | 59.0813 | 57.36 | 57.85 | 57.85 | -0.74 (-1.26%) | 779,619 |
| 12 Jun 2018 | USD | 58.35 | 58.97 | 58.071 | 58.59 | 58.59 | +0.26 (+0.45%) | 572,547 |
| 11 Jun 2018 | USD | 58.74 | 59.46 | 58.26 | 58.33 | 58.33 | -0.3 (-0.51%) | 929,306 |
| 8 Jun 2018 | USD | 58.17 | 58.715 | 57.625 | 58.63 | 58.63 | +0.33 (+0.57%) | 921,902 |
| 7 Jun 2018 | USD | 58.4 | 58.58 | 57.62 | 58.3 | 58.3 | 0.0 (0.0%) | 842,575 |
| 6 Jun 2018 | USD | 57.34 | 58.32 | 57.15 | 58.3 | 58.3 | +0.79 (+1.37%) | 1,328,852 |
| 5 Jun 2018 | USD | 56.73 | 57.56 | 56.5 | 57.51 | 57.51 | +0.83 (+1.46%) | 1,495,902 |
| 4 Jun 2018 | USD | 56.36 | 56.84 | 55.7 | 56.68 | 56.68 | +0.53 (+0.94%) | 1,058,312 |
| 1 Jun 2018 | USD | 54.97 | 56.23 | 54.615 | 56.15 | 56.15 | +0.77 (+1.39%) | 1,034,469 |
| 31 May 2018 | USD | 55.09 | 55.91 | 54.58 | 55.38 | 55.38 | +0.08 (+0.14%) | 2,330,871 |
| 30 May 2018 | USD | 54.81 | 55.75 | 54.424 | 55.3 | 55.3 | +0.65 (+1.19%) | 634,479 |
| 29 May 2018 | USD | 53.47 | 54.78 | 53.21 | 54.65 | 54.65 | +1 (+1.86%) | 940,749 |
| 28 May 2018 | USD | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 53.68 | 54.1 | 53.1004 | 53.65 | 53.65 | +0.13 (+0.24%) | 403,779 |
| 24 May 2018 | USD | 53.32 | 53.845 | 52.72 | 53.52 | 53.52 | +0.32 (+0.60%) | 593,298 |
| 23 May 2018 | USD | 51.74 | 53.25 | 51.6732 | 53.2 | 53.2 | +1.56 (+3.02%) | 768,319 |
| 22 May 2018 | USD | 52.59 | 52.9 | 51.4 | 51.64 | 51.64 | -1.03 (-1.96%) | 1,085,535 |
| 21 May 2018 | USD | 52.53 | 52.915 | 52.04 | 52.67 | 52.67 | +0.53 (+1.02%) | 504,485 |
| 18 May 2018 | USD | 51.9 | 52.68 | 51.9 | 52.14 | 52.14 | +0.11 (+0.21%) | 523,778 |
| 17 May 2018 | USD | 53.13 | 53.4 | 51.9516 | 52.03 | 52.03 | -1.35 (-2.53%) | 662,125 |
| 16 May 2018 | USD | 53.71 | 53.94 | 53 | 53.38 | 53.38 | -0.01 (-0.02%) | 615,070 |
| 15 May 2018 | USD | 54.5 | 54.5 | 53.16 | 53.39 | 53.39 | -1.19 (-2.18%) | 773,807 |
| 14 May 2018 | USD | 55.43 | 55.64 | 54.25 | 54.58 | 54.58 | -0.73 (-1.32%) | 525,437 |
| 11 May 2018 | USD | 55.29 | 55.72 | 54.8 | 55.31 | 55.31 | +0.13 (+0.24%) | 487,447 |
| 10 May 2018 | USD | 54.17 | 55.37 | 54.14 | 55.18 | 55.18 | +1.15 (+2.13%) | 684,100 |
