| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | USD | 77.11 | 77.11 | 75.69 | 76.8 | 76.8 | -0.21 (-0.27%) | 1,492,129 |
| 23 May 2018 | USD | 77.11 | 77.69 | 76.33 | 77.01 | 77.01 | -0.74 (-0.95%) | 2,120,164 |
| 22 May 2018 | USD | 76.57 | 78.47 | 76.5 | 77.75 | 77.75 | +1.23 (+1.61%) | 6,369,567 |
| 21 May 2018 | USD | 75.85 | 76.61 | 75.77 | 76.52 | 76.52 | +0.87 (+1.15%) | 2,206,282 |
| 18 May 2018 | USD | 76.81 | 76.83 | 75.36 | 75.65 | 75.65 | -0.7 (-0.92%) | 3,750,767 |
| 17 May 2018 | USD | 73.59 | 76.92 | 73.515 | 76.35 | 76.35 | +2.62 (+3.55%) | 5,716,253 |
| 16 May 2018 | USD | 73.44 | 74.047 | 73.1 | 73.73 | 73.73 | +0.49 (+0.67%) | 1,533,592 |
| 15 May 2018 | USD | 73.33 | 73.77 | 72.77 | 73.24 | 73.24 | -0.43 (-0.58%) | 4,422,827 |
| 14 May 2018 | USD | 72.66 | 74.09 | 72.66 | 73.67 | 73.67 | +0.87 (+1.20%) | 3,026,629 |
| 11 May 2018 | USD | 70.83 | 73.78 | 67.85 | 72.8 | 72.8 | +1.84 (+2.59%) | 5,720,820 |
| 10 May 2018 | USD | 68.9 | 71.39 | 68.9 | 70.96 | 70.96 | +2.33 (+3.40%) | 3,807,991 |
| 9 May 2018 | USD | 68.37 | 69.34 | 67.05 | 68.63 | 68.63 | +0.51 (+0.75%) | 4,696,639 |
| 8 May 2018 | USD | 69.74 | 69.87 | 67.71 | 68.12 | 68.12 | -1.57 (-2.25%) | 5,626,268 |
| 7 May 2018 | USD | 69.7 | 71.44 | 68.95 | 69.69 | 69.69 | -0.53 (-0.75%) | 5,132,205 |
| 4 May 2018 | USD | 71.71 | 72.12 | 69.31 | 70.22 | 70.22 | -1.98 (-2.74%) | 4,535,814 |
| 3 May 2018 | USD | 72.98 | 73.89 | 71.51 | 72.2 | 72.2 | -1.85 (-2.50%) | 4,993,406 |
| 2 May 2018 | USD | 75.72 | 75.78 | 73.97 | 74.05 | 74.05 | -1.82 (-2.40%) | 3,224,948 |
| 1 May 2018 | USD | 75.67 | 76.14 | 74.43 | 75.87 | 75.87 | +0.17 (+0.22%) | 2,413,986 |
| 30 Apr 2018 | USD | 77.43 | 77.49 | 75.37 | 75.7 | 75.7 | -1.51 (-1.96%) | 3,582,879 |
| 27 Apr 2018 | USD | 76.49 | 77.73 | 76.17 | 77.21 | 77.21 | +0.5 (+0.65%) | 1,746,536 |
| 26 Apr 2018 | USD | 76.66 | 77.33 | 76.091 | 76.71 | 76.71 | +0.19 (+0.25%) | 2,135,891 |
| 25 Apr 2018 | USD | 75.16 | 76.74 | 74.92 | 76.52 | 76.52 | +1.03 (+1.36%) | 1,814,017 |
| 24 Apr 2018 | USD | 75.63 | 76.33 | 74.79 | 75.49 | 75.49 | +0.3 (+0.40%) | 2,369,377 |
| 23 Apr 2018 | USD | 73.75 | 75.55 | 72.88 | 75.19 | 75.19 | +1.7 (+2.31%) | 3,363,789 |
| 20 Apr 2018 | USD | 73.83 | 74.08 | 72.39 | 73.49 | 73.49 | -0.27 (-0.37%) | 2,445,246 |
| 19 Apr 2018 | USD | 74.37 | 74.7 | 73.42 | 73.76 | 73.76 | -0.98 (-1.31%) | 2,638,369 |
| 18 Apr 2018 | USD | 72.72 | 75.05 | 72.52 | 74.74 | 74.74 | +2.24 (+3.09%) | 3,469,930 |
| 17 Apr 2018 | USD | 72.72 | 73.14 | 72.28 | 72.5 | 72.5 | +0.51 (+0.71%) | 2,416,550 |
| 16 Apr 2018 | USD | 71.83 | 73.11 | 71.5 | 71.99 | 71.99 | +0.37 (+0.52%) | 5,777,804 |
| 13 Apr 2018 | USD | 71.9 | 72.48 | 71.045 | 71.62 | 71.62 | +0.01 (+0.01%) | 2,930,781 |
