| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 72.11 | 72.2537 | 71.3 | 71.3 | 71.3 | -0.85 (-1.18%) | 233,116 |
| 26 Jun 2018 | USD | 72.33 | 72.399 | 72.09 | 72.15 | 72.15 | -0.05 (-0.07%) | 70,090 |
| 25 Jun 2018 | USD | 72.72 | 72.72 | 72.03 | 72.2 | 72.2 | -2.38 (-3.19%) | 79,944 |
| 22 Jun 2018 | USD | 74.55 | 74.83 | 74.3692 | 74.58 | 74.58 | +0.96 (+1.30%) | 39,474 |
| 21 Jun 2018 | USD | 74 | 74 | 73.53 | 73.62 | 73.62 | -0.66 (-0.89%) | 115,521 |
| 20 Jun 2018 | USD | 74.47 | 74.4799 | 74.26 | 74.28 | 74.28 | -0.21 (-0.28%) | 67,774 |
| 19 Jun 2018 | USD | 74.36 | 74.54 | 74.12 | 74.49 | 74.49 | -0.82 (-1.09%) | 60,375 |
| 18 Jun 2018 | USD | 75.17 | 75.3234 | 75.02 | 75.31 | 75.31 | -0.38 (-0.50%) | 44,992 |
| 15 Jun 2018 | USD | 75.8 | 75.8 | 75.44 | 75.69 | 75.69 | -0.54 (-0.71%) | 34,018 |
| 14 Jun 2018 | USD | 76.64 | 76.64 | 76.22 | 76.23 | 76.23 | -0.46 (-0.60%) | 35,708 |
| 13 Jun 2018 | USD | 76.76 | 76.9046 | 76.35 | 76.69 | 76.69 | -0.12 (-0.16%) | 42,762 |
| 12 Jun 2018 | USD | 77.12 | 77.12 | 76.6802 | 76.81 | 76.81 | -0.34 (-0.44%) | 41,466 |
| 11 Jun 2018 | USD | 76.99 | 77.3283 | 76.99 | 77.15 | 77.15 | +0.33 (+0.43%) | 38,566 |
| 8 Jun 2018 | USD | 76.75 | 76.91 | 76.5644 | 76.82 | 76.82 | +0.12 (+0.16%) | 38,377 |
| 7 Jun 2018 | USD | 77.06 | 77.1 | 76.55 | 76.7 | 76.7 | -0.24 (-0.31%) | 52,638 |
| 6 Jun 2018 | USD | 76.83 | 76.98 | 76.59 | 76.94 | 76.94 | +0.54 (+0.71%) | 59,211 |
| 5 Jun 2018 | USD | 76.47 | 76.47 | 76.2027 | 76.4 | 76.4 | 0.0 (0.0%) | 42,084 |
| 4 Jun 2018 | USD | 76.4 | 76.598 | 76.2923 | 76.4 | 76.4 | +0.51 (+0.67%) | 38,237 |
| 1 Jun 2018 | USD | 75.79 | 76 | 75.7023 | 75.89 | 75.89 | +0.51 (+0.68%) | 45,360 |
| 31 May 2018 | USD | 75.57 | 75.57 | 75.135 | 75.38 | 75.38 | -0.22 (-0.29%) | 41,708 |
| 30 May 2018 | USD | 75.25 | 75.69 | 75.1027 | 75.6 | 75.6 | +1.101 (+1.48%) | 44,820 |
| 29 May 2018 | USD | 74.93 | 75.02 | 74.2298 | 74.4995 | 74.4995 | -1.55 (-2.04%) | 75,292 |
| 28 May 2018 | USD | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 76.08 | 76.143 | 75.8748 | 76.05 | 76.05 | -0.32 (-0.42%) | 50,566 |
| 24 May 2018 | USD | 76.67 | 76.71 | 76.04 | 76.37 | 76.37 | -0.45 (-0.59%) | 171,530 |
| 23 May 2018 | USD | 76.62 | 76.82 | 76.35 | 76.82 | 76.82 | -0.44 (-0.57%) | 57,527 |
| 22 May 2018 | USD | 77.6 | 77.6 | 77.2101 | 77.26 | 77.26 | -0.33 (-0.43%) | 51,319 |
| 21 May 2018 | USD | 77.54 | 77.6 | 77.3815 | 77.59 | 77.59 | +0.48 (+0.62%) | 38,180 |
| 18 May 2018 | USD | 77.18 | 77.2045 | 76.98 | 77.11 | 77.11 | -0.15 (-0.19%) | 57,134 |
| 17 May 2018 | USD | 77.45 | 77.5 | 77.15 | 77.26 | 77.26 | -0.21 (-0.27%) | 98,490 |
