| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2018 | USD | 63.79 | 63.79 | 62.7 | 62.9 | 20.9667 | -0.19 (-0.30%) | 3,419,126 |
| 11 May 2018 | USD | 62.96 | 63.88 | 62.8 | 63.09 | 21.03 | +0.28 (+0.45%) | 4,599,217 |
| 10 May 2018 | USD | 62.79 | 63.03 | 62.07 | 62.81 | 20.9367 | +0.56 (+0.90%) | 4,329,212 |
| 9 May 2018 | USD | 60.86 | 62.445 | 60.63 | 62.25 | 20.75 | +1.68 (+2.77%) | 6,151,889 |
| 8 May 2018 | USD | 60.33 | 61.17 | 60.14 | 60.57 | 20.19 | +0.07 (+0.12%) | 5,020,940 |
| 7 May 2018 | USD | 60.26 | 60.75 | 60.12 | 60.5 | 20.1667 | +0.53 (+0.88%) | 3,622,761 |
| 4 May 2018 | USD | 58.69 | 60.41 | 58.575 | 59.97 | 19.99 | +0.88 (+1.49%) | 4,186,108 |
| 3 May 2018 | USD | 59.1 | 59.52 | 57.9735 | 59.09 | 19.6967 | -0.29 (-0.49%) | 5,613,195 |
| 2 May 2018 | USD | 59.64 | 60.385 | 59.22 | 59.38 | 19.7933 | -0.47 (-0.79%) | 5,144,798 |
| 1 May 2018 | USD | 59.29 | 60.1 | 59.03 | 59.85 | 19.95 | +0.46 (+0.77%) | 4,936,889 |
| 30 Apr 2018 | USD | 60.57 | 61.07 | 59.38 | 59.39 | 19.7967 | -0.89 (-1.48%) | 5,228,915 |
| 27 Apr 2018 | USD | 59.02 | 60.36 | 59.02 | 60.28 | 20.0933 | +1.04 (+1.76%) | 4,434,940 |
| 26 Apr 2018 | USD | 59.51 | 60.245 | 58.86 | 59.24 | 19.7467 | -0.75 (-1.25%) | 6,698,941 |
| 25 Apr 2018 | USD | 59.28 | 60.18 | 58.93 | 59.99 | 19.9967 | +0.8 (+1.35%) | 6,057,312 |
| 24 Apr 2018 | USD | 60.62 | 61.11 | 58.57 | 59.19 | 19.73 | -1.15 (-1.91%) | 5,202,065 |
| 23 Apr 2018 | USD | 60.18 | 60.68 | 59.95 | 60.34 | 20.1133 | +0.3 (+0.50%) | 5,995,566 |
| 20 Apr 2018 | USD | 60.98 | 61.5 | 59.94 | 60.04 | 20.0133 | -1.15 (-1.88%) | 5,486,722 |
| 19 Apr 2018 | USD | 61.1 | 61.42 | 60.34 | 61.19 | 20.3967 | +0.18 (+0.30%) | 7,502,408 |
| 18 Apr 2018 | USD | 59.1916 | 61.17 | 59.1916 | 61.01 | 20.3367 | +4.44 (+7.85%) | 20,293,641 |
| 17 Apr 2018 | USD | 56.49 | 57.15 | 56.1 | 56.57 | 18.8567 | +0.16 (+0.28%) | 6,937,005 |
| 16 Apr 2018 | USD | 56.18 | 56.67 | 55.95 | 56.41 | 18.8033 | +0.82 (+1.48%) | 8,614,330 |
| 13 Apr 2018 | USD | 56.33 | 56.62 | 55.39 | 55.59 | 18.53 | -0.52 (-0.93%) | 4,956,380 |
| 12 Apr 2018 | USD | 55.4 | 56.47 | 55.22 | 56.11 | 18.7033 | +1.1 (+2.00%) | 7,446,547 |
| 11 Apr 2018 | USD | 54.95 | 55.35 | 54.65 | 55.01 | 18.3367 | -0.25 (-0.45%) | 4,951,841 |
| 10 Apr 2018 | USD | 55.31 | 55.79 | 54.99 | 55.26 | 18.42 | +0.84 (+1.54%) | 5,214,507 |
| 9 Apr 2018 | USD | 54.63 | 55.44 | 54.36 | 54.42 | 18.14 | +0.07 (+0.13%) | 4,604,541 |
| 6 Apr 2018 | USD | 55.06 | 55.3518 | 53.53 | 54.35 | 18.1167 | -1.25 (-2.25%) | 5,405,293 |
| 5 Apr 2018 | USD | 55.78 | 56.04 | 55.01 | 55.6 | 18.5333 | +0.13 (+0.23%) | 4,924,690 |
| 4 Apr 2018 | USD | 54.83 | 55.75 | 54.4 | 55.47 | 18.49 | -0.26 (-0.47%) | 6,046,184 |
| 3 Apr 2018 | USD | 55.08 | 56.04 | 54.9 | 55.73 | 18.5767 | +0.99 (+1.81%) | 6,100,026 |
