| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | USD | 46.46 | 48.64 | 46.23 | 46.94 | 46.94 | +0.38 (+0.82%) | 1,870,500 |
| 3 May 2018 | USD | 49.87 | 50.16 | 46.07 | 46.56 | 46.56 | -7.49 (-13.86%) | 4,726,500 |
| 2 May 2018 | USD | 54.96 | 55.23 | 53.54 | 54.05 | 54.05 | -1.34 (-2.42%) | 1,177,400 |
| 1 May 2018 | USD | 55.3 | 55.56 | 53.16 | 55.39 | 55.39 | -0.2 (-0.36%) | 702,300 |
| 30 Apr 2018 | USD | 55.42 | 56.31 | 55.385 | 55.59 | 55.59 | +0.57 (+1.04%) | 335,600 |
| 27 Apr 2018 | USD | 55.16 | 55.92 | 54.667 | 55.02 | 55.02 | +0.31 (+0.57%) | 512,800 |
| 26 Apr 2018 | USD | 53.48 | 55.69 | 53.48 | 54.71 | 54.71 | +1.33 (+2.49%) | 607,500 |
| 25 Apr 2018 | USD | 54 | 54.78 | 50 | 53.38 | 53.38 | -2.16 (-3.89%) | 1,002,100 |
| 24 Apr 2018 | USD | 56.83 | 57.15 | 54.88 | 55.54 | 55.54 | -0.81 (-1.44%) | 490,000 |
| 23 Apr 2018 | USD | 56.73 | 57.85 | 55.545 | 56.35 | 56.35 | -0.15 (-0.27%) | 452,600 |
| 20 Apr 2018 | USD | 56.26 | 57.48 | 56.02 | 56.5 | 56.5 | +0.35 (+0.62%) | 657,100 |
| 19 Apr 2018 | USD | 56.24 | 56.4 | 55.51 | 56.15 | 56.15 | -0.35 (-0.62%) | 248,600 |
| 18 Apr 2018 | USD | 56.59 | 57.21 | 56.31 | 56.5 | 56.5 | +0.03 (+0.05%) | 422,500 |
| 17 Apr 2018 | USD | 54.84 | 56.84 | 54.33 | 56.47 | 56.47 | +2.22 (+4.09%) | 679,400 |
| 16 Apr 2018 | USD | 55.04 | 55.83 | 54.18 | 54.25 | 54.25 | -0.48 (-0.88%) | 440,700 |
| 13 Apr 2018 | USD | 54.6 | 55.39 | 53.94 | 54.73 | 54.73 | +0.5 (+0.92%) | 479,700 |
| 12 Apr 2018 | USD | 54.1 | 54.72 | 53.79 | 54.23 | 54.23 | +0.21 (+0.39%) | 479,200 |
| 11 Apr 2018 | USD | 54.23 | 55.55 | 53.767 | 54.02 | 54.02 | -1.81 (-3.24%) | 1,008,100 |
| 10 Apr 2018 | USD | 55.95 | 56.8 | 54.63 | 55.83 | 55.83 | +0.58 (+1.05%) | 480,100 |
| 9 Apr 2018 | USD | 55.94 | 56.094 | 54.32 | 55.25 | 55.25 | -0.61 (-1.09%) | 704,900 |
| 6 Apr 2018 | USD | 56.81 | 56.81 | 54.14 | 55.86 | 55.86 | -1.64 (-2.85%) | 1,274,700 |
| 5 Apr 2018 | USD | 56.52 | 58.28 | 55.51 | 57.5 | 57.5 | +1.19 (+2.11%) | 1,184,100 |
| 4 Apr 2018 | USD | 51.17 | 56.7 | 50.66 | 56.31 | 56.31 | +4.28 (+8.23%) | 1,750,600 |
| 3 Apr 2018 | USD | 51.85 | 52.83 | 50.28 | 52.03 | 52.03 | +0.44 (+0.85%) | 820,400 |
| 2 Apr 2018 | USD | 52.08 | 53.77 | 51.17 | 51.59 | 51.59 | -0.53 (-1.02%) | 924,900 |
| 30 Mar 2018 | USD | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 50.2 | 52.26 | 49.55 | 52.12 | 52.12 | +1.95 (+3.89%) | 960,400 |
| 28 Mar 2018 | USD | 50.86 | 51.16 | 49.42 | 50.17 | 50.17 | -0.93 (-1.82%) | 921,400 |
| 27 Mar 2018 | USD | 51.96 | 52.25 | 50.81 | 51.1 | 51.1 | -0.63 (-1.22%) | 580,600 |
| 26 Mar 2018 | USD | 52.02 | 52.32 | 50.78 | 51.73 | 51.73 | +0.77 (+1.51%) | 803,500 |
