| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | USD | 50.53 | 52.69 | 50.14 | 52.58 | 52.58 | +2.33 (+4.64%) | 637,225 |
| 7 May 2018 | USD | 50.71 | 51.989 | 49.9654 | 50.25 | 50.25 | -0.21 (-0.42%) | 495,928 |
| 4 May 2018 | USD | 49.01 | 51.1243 | 48.86 | 50.46 | 50.46 | +1.17 (+2.37%) | 775,836 |
| 3 May 2018 | USD | 46.78 | 50.16 | 46.64 | 49.29 | 49.29 | +2.2 (+4.67%) | 898,106 |
| 2 May 2018 | USD | 47.02 | 48.11 | 46.93 | 47.09 | 47.09 | +0.08 (+0.17%) | 468,638 |
| 1 May 2018 | USD | 46.34 | 47.14 | 45.7711 | 47.01 | 47.01 | +0.64 (+1.38%) | 437,652 |
| 30 Apr 2018 | USD | 47.41 | 47.59 | 46.36 | 46.37 | 46.37 | -1.14 (-2.40%) | 500,234 |
| 27 Apr 2018 | USD | 49.39 | 49.85 | 47.35 | 47.51 | 47.51 | -1.72 (-3.49%) | 467,195 |
| 26 Apr 2018 | USD | 47.49 | 49.83 | 46.87 | 49.23 | 49.23 | +2.21 (+4.70%) | 563,706 |
| 25 Apr 2018 | USD | 47.11 | 47.39 | 45.77 | 47.02 | 47.02 | -0.2 (-0.42%) | 483,066 |
| 24 Apr 2018 | USD | 49.71 | 50.9 | 46.61 | 47.22 | 47.22 | -2.48 (-4.99%) | 1,019,610 |
| 23 Apr 2018 | USD | 47.92 | 49.92 | 47.41 | 49.7 | 49.7 | +3.03 (+6.49%) | 1,192,676 |
| 20 Apr 2018 | USD | 47 | 47.49 | 46.4 | 46.67 | 46.67 | -0.64 (-1.35%) | 334,028 |
| 19 Apr 2018 | USD | 47.82 | 48.47 | 46.71 | 47.31 | 47.31 | -0.63 (-1.31%) | 304,473 |
| 18 Apr 2018 | USD | 48.39 | 48.92 | 47.622 | 47.94 | 47.94 | -0.53 (-1.09%) | 289,708 |
| 17 Apr 2018 | USD | 47.46 | 48.74 | 47.46 | 48.47 | 48.47 | +1.24 (+2.63%) | 736,592 |
| 16 Apr 2018 | USD | 47.51 | 47.89 | 47.07 | 47.23 | 47.23 | 0.0 (0.0%) | 360,458 |
| 13 Apr 2018 | USD | 47.87 | 48.22 | 46.87 | 47.23 | 47.23 | -0.4 (-0.84%) | 607,733 |
| 12 Apr 2018 | USD | 45.71 | 47.76 | 45.5247 | 47.63 | 47.63 | +2.38 (+5.26%) | 821,826 |
| 11 Apr 2018 | USD | 45.08 | 45.89 | 44.68 | 45.25 | 45.25 | -0.57 (-1.24%) | 566,402 |
| 10 Apr 2018 | USD | 45.5 | 46.16 | 44.86 | 45.82 | 45.82 | +1.01 (+2.25%) | 274,154 |
| 9 Apr 2018 | USD | 45.82 | 46.36 | 44.74 | 44.81 | 44.81 | -0.67 (-1.47%) | 383,292 |
| 6 Apr 2018 | USD | 46.15 | 46.73 | 45.19 | 45.48 | 45.48 | -1.295 (-2.77%) | 631,892 |
| 5 Apr 2018 | USD | 46.41 | 47.28 | 46.1 | 46.775 | 46.775 | +0.925 (+2.02%) | 550,585 |
| 4 Apr 2018 | USD | 44.37 | 46.1 | 44.26 | 45.85 | 45.85 | +0.64 (+1.42%) | 406,241 |
| 3 Apr 2018 | USD | 44.74 | 45.5699 | 44.6 | 45.21 | 45.21 | +0.71 (+1.60%) | 358,466 |
| 2 Apr 2018 | USD | 45.05 | 46.08 | 43.89 | 44.5 | 44.5 | -1.12 (-2.46%) | 575,230 |
| 30 Mar 2018 | USD | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 44.84 | 46.27 | 44.53 | 45.62 | 45.62 | +0.69 (+1.54%) | 453,937 |
| 28 Mar 2018 | USD | 45.73 | 46.02 | 44.24 | 44.93 | 44.93 | -0.75 (-1.64%) | 457,167 |
