| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 53.25 | 54.1 | 52.93 | 54.03 | 54.03 | +0.99 (+1.87%) | 899,125 |
| 8 May 2018 | USD | 55.19 | 55.25 | 52.99 | 53.04 | 53.04 | -1.66 (-3.03%) | 1,161,075 |
| 7 May 2018 | USD | 55 | 55.35 | 54.49 | 54.7 | 54.7 | 0.0 (0.0%) | 1,058,790 |
| 4 May 2018 | USD | 54.92 | 55.36 | 54.12 | 54.7 | 54.7 | -0.09 (-0.16%) | 1,001,428 |
| 3 May 2018 | USD | 55.64 | 56.6 | 54.02 | 54.79 | 54.79 | -0.15 (-0.27%) | 2,599,730 |
| 2 May 2018 | USD | 53.71 | 55.14 | 53.62 | 54.94 | 54.94 | +1.04 (+1.93%) | 1,674,027 |
| 1 May 2018 | USD | 53.6 | 54.09 | 53.29 | 53.9 | 53.9 | +0.31 (+0.58%) | 1,168,996 |
| 30 Apr 2018 | USD | 54.17 | 54.7 | 53.35 | 53.59 | 53.59 | -0.42 (-0.78%) | 1,134,227 |
| 27 Apr 2018 | USD | 52.14 | 54.06 | 51.92 | 54.01 | 54.01 | +1.71 (+3.27%) | 972,640 |
| 26 Apr 2018 | USD | 51.55 | 52.56 | 51.02 | 52.3 | 52.3 | +0.81 (+1.57%) | 913,098 |
| 25 Apr 2018 | USD | 51.02 | 51.66 | 50.75 | 51.49 | 51.49 | +0.22 (+0.43%) | 673,001 |
| 24 Apr 2018 | USD | 51.23 | 51.49 | 50.84 | 51.27 | 51.27 | +0.25 (+0.49%) | 708,481 |
| 23 Apr 2018 | USD | 51.37 | 51.58 | 50.79 | 51.02 | 51.02 | -0.35 (-0.68%) | 805,672 |
| 20 Apr 2018 | USD | 51.55 | 52.4 | 51.26 | 51.37 | 51.37 | -0.18 (-0.35%) | 1,118,236 |
| 19 Apr 2018 | USD | 51.35 | 51.75 | 50.58 | 51.55 | 51.55 | +0.17 (+0.33%) | 1,005,508 |
| 18 Apr 2018 | USD | 50.79 | 51.88 | 50.79 | 51.38 | 51.38 | +0.23 (+0.45%) | 1,188,306 |
| 17 Apr 2018 | USD | 49.98 | 51.43 | 49.6 | 51.15 | 51.15 | +1.24 (+2.48%) | 974,751 |
| 16 Apr 2018 | USD | 49.25 | 50.02 | 49.06 | 49.91 | 49.91 | +0.85 (+1.73%) | 634,784 |
| 13 Apr 2018 | USD | 48.76 | 49.315 | 48.6075 | 49.06 | 49.06 | +0.34 (+0.70%) | 1,144,602 |
| 12 Apr 2018 | USD | 50.48 | 51.5108 | 48.63 | 48.72 | 48.72 | -1.47 (-2.93%) | 1,044,817 |
| 11 Apr 2018 | USD | 49.8 | 50.45 | 49.72 | 50.19 | 50.19 | +0.09 (+0.18%) | 1,035,206 |
| 10 Apr 2018 | USD | 50.74 | 50.84 | 50.02 | 50.1 | 50.1 | -0.41 (-0.81%) | 987,083 |
| 9 Apr 2018 | USD | 49.95 | 51.26 | 49.91 | 50.51 | 50.51 | +0.55 (+1.10%) | 1,020,468 |
| 6 Apr 2018 | USD | 50.68 | 51.13 | 49.7 | 49.96 | 49.96 | -0.88 (-1.73%) | 937,347 |
| 5 Apr 2018 | USD | 50.71 | 50.96 | 49.96 | 50.84 | 50.84 | +0.01 (+0.02%) | 970,593 |
| 4 Apr 2018 | USD | 50.11 | 51.08 | 49.45 | 50.83 | 50.83 | +0.78 (+1.56%) | 969,390 |
| 3 Apr 2018 | USD | 50.07 | 50.78 | 49.44 | 50.05 | 50.05 | -0.03 (-0.06%) | 1,049,775 |
| 2 Apr 2018 | USD | 51.24 | 51.44 | 49.78 | 50.08 | 50.08 | -1.13 (-2.21%) | 677,901 |
| 30 Mar 2018 | USD | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 51.16 | 51.47 | 50.82 | 51.21 | 51.21 | +0.12 (+0.23%) | 589,928 |
