| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 68.89 | 69.61 | 68.19 | 69.41 | 69.41 | +1.03 (+1.51%) | 699,415 |
| 8 May 2018 | USD | 67.51 | 69.09 | 67.51 | 68.38 | 68.38 | +0.56 (+0.83%) | 684,206 |
| 7 May 2018 | USD | 67.79 | 68.1 | 67.08 | 67.82 | 67.82 | +0.42 (+0.62%) | 400,104 |
| 4 May 2018 | USD | 66.07 | 68.11 | 65.73 | 67.4 | 67.4 | +0.69 (+1.03%) | 577,111 |
| 3 May 2018 | USD | 67.06 | 67.505 | 65.93 | 66.71 | 66.71 | -0.9 (-1.33%) | 737,317 |
| 2 May 2018 | USD | 67.19 | 68.26 | 66.9 | 67.61 | 67.61 | +0.02 (+0.03%) | 808,291 |
| 1 May 2018 | USD | 66.4 | 67.71 | 65.61 | 67.59 | 67.59 | +0.97 (+1.46%) | 903,800 |
| 30 Apr 2018 | USD | 67.23 | 67.87 | 66.62 | 66.62 | 66.62 | -0.82 (-1.22%) | 1,091,563 |
| 27 Apr 2018 | USD | 66.58 | 67.66 | 66.58 | 67.44 | 67.44 | +0.92 (+1.38%) | 961,355 |
| 26 Apr 2018 | USD | 66.15 | 66.83 | 65.85 | 66.52 | 66.52 | +0.44 (+0.67%) | 650,363 |
| 25 Apr 2018 | USD | 66.44 | 66.7492 | 65.91 | 66.08 | 66.08 | -0.53 (-0.80%) | 752,256 |
| 24 Apr 2018 | USD | 66.55 | 67.64 | 65.91 | 66.61 | 66.61 | +0.18 (+0.27%) | 932,799 |
| 23 Apr 2018 | USD | 65.91 | 66.83 | 65.59 | 66.43 | 66.43 | +0.89 (+1.36%) | 799,410 |
| 20 Apr 2018 | USD | 65.58 | 65.75 | 64.96 | 65.54 | 65.54 | +0.47 (+0.72%) | 947,367 |
| 19 Apr 2018 | USD | 62.12 | 65.49 | 62.12 | 65.07 | 65.07 | +3.66 (+5.96%) | 1,878,084 |
| 18 Apr 2018 | USD | 61.47 | 62.01 | 61.11 | 61.41 | 61.41 | +0.01 (+0.02%) | 1,389,183 |
| 17 Apr 2018 | USD | 62.19 | 62.59 | 60.84 | 61.4 | 61.4 | -0.41 (-0.66%) | 833,006 |
| 16 Apr 2018 | USD | 62.26 | 62.35 | 61.33 | 61.81 | 61.81 | +0.28 (+0.46%) | 450,942 |
| 13 Apr 2018 | USD | 63.23 | 63.23 | 61.28 | 61.53 | 61.53 | -0.61 (-0.98%) | 1,118,760 |
| 12 Apr 2018 | USD | 61.73 | 62.44 | 61.548 | 62.14 | 62.14 | +0.86 (+1.40%) | 795,827 |
| 11 Apr 2018 | USD | 60.87 | 61.66 | 60.04 | 61.28 | 61.28 | -0.3 (-0.49%) | 585,884 |
| 10 Apr 2018 | USD | 61.33 | 61.94 | 60.925 | 61.58 | 61.58 | +1.28 (+2.12%) | 728,166 |
| 9 Apr 2018 | USD | 60.62 | 61.83 | 60.23 | 60.3 | 60.3 | -0.11 (-0.18%) | 1,179,459 |
| 6 Apr 2018 | USD | 61.22 | 62.32 | 59.44 | 60.41 | 60.41 | -1.65 (-2.66%) | 1,093,488 |
| 5 Apr 2018 | USD | 62.74 | 62.74 | 61.72 | 62.06 | 62.06 | -0.08 (-0.13%) | 839,517 |
| 4 Apr 2018 | USD | 60.24 | 62.38 | 59.18 | 62.14 | 62.14 | +0.4 (+0.65%) | 1,282,772 |
| 3 Apr 2018 | USD | 61.11 | 62.1 | 60.81 | 61.74 | 61.74 | +1.03 (+1.70%) | 923,297 |
| 2 Apr 2018 | USD | 62.68 | 63.01 | 59.97 | 60.71 | 60.71 | -1.83 (-2.93%) | 607,930 |
| 30 Mar 2018 | USD | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 62.34 | 63.02 | 61.71 | 62.54 | 62.54 | +0.72 (+1.16%) | 588,682 |
