| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | USD | 80 | 80.16 | 79.44 | 79.96 | 79.96 | +0.05 (+0.06%) | 3,030,343 |
| 4 Jul 2018 | USD | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 78.5 | 79.96 | 77.94 | 79.91 | 79.91 | +1.92 (+2.46%) | 1,585,451 |
| 2 Jul 2018 | USD | 77.05 | 78.06 | 76.82 | 77.99 | 77.99 | +0.78 (+1.01%) | 1,561,149 |
| 29 Jun 2018 | USD | 77.49 | 78.476 | 77.01 | 77.21 | 77.21 | -0.41 (-0.53%) | 2,129,485 |
| 28 Jun 2018 | USD | 76.43 | 77.76 | 75.01 | 77.62 | 77.62 | -1.12 (-1.42%) | 4,450,440 |
| 27 Jun 2018 | USD | 77.79 | 79.13 | 77.36 | 78.74 | 78.74 | +0.9 (+1.16%) | 3,180,794 |
| 26 Jun 2018 | USD | 78.97 | 79.04 | 77.57 | 77.84 | 77.84 | -1.4 (-1.77%) | 2,582,261 |
| 25 Jun 2018 | USD | 78.96 | 79.83 | 78.48 | 79.24 | 79.24 | +0.01 (+0.01%) | 1,933,626 |
| 22 Jun 2018 | USD | 79.8 | 79.98 | 78.77 | 79.23 | 79.23 | -0.13 (-0.16%) | 3,811,773 |
| 21 Jun 2018 | USD | 79.92 | 80.28 | 78.991 | 79.36 | 79.36 | -0.74 (-0.92%) | 2,819,675 |
| 20 Jun 2018 | USD | 80.62 | 80.759 | 79.91 | 80.1 | 80.1 | -0.48 (-0.60%) | 2,139,312 |
| 19 Jun 2018 | USD | 79.77 | 80.61 | 79.6 | 80.58 | 80.58 | +0.1 (+0.12%) | 2,465,668 |
| 18 Jun 2018 | USD | 81.23 | 81.55 | 79.761 | 80.48 | 80.48 | -1.27 (-1.55%) | 2,889,337 |
| 15 Jun 2018 | USD | 82.57 | 82.57 | 81.57 | 81.75 | 81.75 | -0.49 (-0.60%) | 4,500,797 |
| 14 Jun 2018 | USD | 82 | 82.47 | 81.21 | 82.24 | 82.24 | +0.47 (+0.57%) | 2,100,557 |
| 13 Jun 2018 | USD | 82.28 | 83.32 | 81.29 | 81.77 | 81.77 | +2.6 (+3.28%) | 6,078,615 |
| 12 Jun 2018 | USD | 79.24 | 79.5 | 78.67 | 79.17 | 79.17 | -0.4 (-0.50%) | 2,569,313 |
| 11 Jun 2018 | USD | 78.34 | 79.85 | 77.868 | 79.57 | 79.57 | +1.18 (+1.51%) | 2,400,127 |
| 8 Jun 2018 | USD | 78 | 78.81 | 75.5 | 78.39 | 78.39 | +0.24 (+0.31%) | 2,366,620 |
| 7 Jun 2018 | USD | 76.48 | 78.35 | 76.39 | 78.15 | 78.15 | +1.62 (+2.12%) | 2,426,339 |
| 6 Jun 2018 | USD | 74.94 | 76.73 | 74.94 | 76.53 | 76.53 | +1.66 (+2.22%) | 2,818,989 |
| 5 Jun 2018 | USD | 74.966 | 75.83 | 74.4 | 74.87 | 74.87 | -0.67 (-0.89%) | 2,659,326 |
| 4 Jun 2018 | USD | 77.06 | 77.22 | 75.1 | 75.54 | 75.54 | -1.53 (-1.99%) | 2,259,674 |
| 1 Jun 2018 | USD | 76.1 | 77.39 | 75.86 | 77.07 | 77.07 | +1.26 (+1.66%) | 2,887,269 |
| 31 May 2018 | USD | 76.34 | 77 | 75.17 | 75.81 | 75.81 | -0.4 (-0.52%) | 3,253,774 |
| 30 May 2018 | USD | 76.49 | 77.31 | 75.91 | 76.21 | 76.21 | +0.12 (+0.16%) | 2,657,325 |
| 29 May 2018 | USD | 76.56 | 76.96 | 75.67 | 76.09 | 76.09 | -0.99 (-1.28%) | 1,691,492 |
| 28 May 2018 | USD | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 76.67 | 77.47 | 76.59 | 77.08 | 77.08 | +0.28 (+0.36%) | 1,377,973 |
