| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 41.78 | 42.62 | 41.25 | 42.52 | 42.52 | +0.68 (+1.63%) | 1,124,427 |
| 19 Jun 2018 | USD | 40.97 | 41.89 | 40.62 | 41.84 | 41.84 | +0.72 (+1.75%) | 1,011,619 |
| 18 Jun 2018 | USD | 41.11 | 41.71 | 40.41 | 41.12 | 41.12 | -0.35 (-0.84%) | 892,901 |
| 15 Jun 2018 | USD | 41.51 | 41.68 | 41.15 | 41.47 | 41.47 | -0.07 (-0.17%) | 1,689,038 |
| 14 Jun 2018 | USD | 40.34 | 41.59 | 40.24 | 41.54 | 41.54 | +1.28 (+3.18%) | 783,149 |
| 13 Jun 2018 | USD | 40.33 | 40.45 | 40.04 | 40.26 | 40.26 | +0.05 (+0.12%) | 840,335 |
| 12 Jun 2018 | USD | 39.69 | 40.55 | 39.66 | 40.21 | 40.21 | +0.54 (+1.36%) | 615,408 |
| 11 Jun 2018 | USD | 40.05 | 40.5 | 39.625 | 39.67 | 39.67 | -0.47 (-1.17%) | 779,302 |
| 8 Jun 2018 | USD | 39.56 | 40.29 | 39.28 | 40.14 | 40.14 | +0.76 (+1.93%) | 548,877 |
| 7 Jun 2018 | USD | 39.69 | 39.87 | 39.19 | 39.38 | 39.38 | -0.22 (-0.56%) | 644,456 |
| 6 Jun 2018 | USD | 39.26 | 39.715 | 39.26 | 39.6 | 39.6 | +0.28 (+0.71%) | 488,652 |
| 5 Jun 2018 | USD | 39.39 | 39.61 | 38.95 | 39.32 | 39.32 | +0.03 (+0.08%) | 652,570 |
| 4 Jun 2018 | USD | 39.72 | 39.8 | 38.91 | 39.29 | 39.29 | -0.35 (-0.88%) | 601,970 |
| 1 Jun 2018 | USD | 39.69 | 39.82 | 39.45 | 39.64 | 39.64 | +0.38 (+0.97%) | 496,234 |
| 31 May 2018 | USD | 40.08 | 40.08 | 39.23 | 39.26 | 39.26 | -0.74 (-1.85%) | 604,830 |
| 30 May 2018 | USD | 39.04 | 40.16 | 38.97 | 40 | 40 | +1.28 (+3.31%) | 849,573 |
| 29 May 2018 | USD | 38.55 | 38.85 | 38.22 | 38.72 | 38.72 | -0.14 (-0.36%) | 701,796 |
| 28 May 2018 | USD | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 38.92 | 39.11 | 38.69 | 38.86 | 38.86 | +0.05 (+0.13%) | 605,866 |
| 24 May 2018 | USD | 39.19 | 39.44 | 38.58 | 38.81 | 38.81 | -0.28 (-0.72%) | 789,082 |
| 23 May 2018 | USD | 39.94 | 40.04 | 39.065 | 39.09 | 39.09 | -0.99 (-2.47%) | 919,175 |
| 22 May 2018 | USD | 40.44 | 40.69 | 40.05 | 40.08 | 40.08 | -0.3 (-0.74%) | 553,692 |
| 21 May 2018 | USD | 40.41 | 40.71 | 40.23 | 40.38 | 40.38 | +0.16 (+0.40%) | 563,163 |
| 18 May 2018 | USD | 39.6 | 40.36 | 39.47 | 40.22 | 40.22 | +0.73 (+1.85%) | 777,659 |
| 17 May 2018 | USD | 39.45 | 39.62 | 39.16 | 39.49 | 39.49 | +0.11 (+0.28%) | 558,816 |
| 16 May 2018 | USD | 39.31 | 39.62 | 39.12 | 39.38 | 39.38 | +0.13 (+0.33%) | 511,926 |
| 15 May 2018 | USD | 39.61 | 39.67 | 39.18 | 39.25 | 39.25 | -0.42 (-1.06%) | 631,105 |
| 14 May 2018 | USD | 40.14 | 40.75 | 39.63 | 39.67 | 39.67 | -0.53 (-1.32%) | 841,436 |
| 11 May 2018 | USD | 39.39 | 40.2 | 39.17 | 40.2 | 40.2 | +1.02 (+2.60%) | 709,230 |
| 10 May 2018 | USD | 39.27 | 39.64 | 39.08 | 39.18 | 39.18 | +0.13 (+0.33%) | 859,322 |
