| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 79.1 | 79.21 | 78.39 | 78.8 | 65.9414 | -0.21 (-0.27%) | 1,123,108 |
| 19 Jun 2018 | USD | 79.49 | 79.59 | 78.33 | 79.01 | 66.1172 | -1.36 (-1.69%) | 1,870,799 |
| 18 Jun 2018 | USD | 80.38 | 80.65 | 79.44 | 80.37 | 67.2552 | -0.7 (-0.86%) | 1,939,034 |
| 15 Jun 2018 | USD | 79.65 | 81.51 | 79.36 | 81.07 | 67.841 | +0.94 (+1.17%) | 3,365,099 |
| 14 Jun 2018 | USD | 78.3 | 80.45 | 78.3 | 80.13 | 67.0544 | +2.04 (+2.61%) | 2,549,491 |
| 13 Jun 2018 | USD | 78.44 | 78.97 | 78.05 | 78.09 | 65.3473 | -0.2 (-0.26%) | 1,153,673 |
| 12 Jun 2018 | USD | 78.38 | 78.67 | 77.94 | 78.29 | 65.5146 | -0.08 (-0.10%) | 1,080,832 |
| 11 Jun 2018 | USD | 78.2 | 78.55 | 77.94 | 78.37 | 65.5816 | +0.17 (+0.22%) | 1,100,420 |
| 8 Jun 2018 | USD | 77.96 | 78.4 | 77.53 | 78.2 | 65.4393 | +0.22 (+0.28%) | 1,447,817 |
| 7 Jun 2018 | USD | 77.32 | 78.17 | 76.97 | 77.98 | 65.2552 | +3.02 (+4.03%) | 2,649,446 |
| 6 Jun 2018 | USD | 74.46 | 74.96 | 74.13 | 74.96 | 62.728 | +0.66 (+0.89%) | 1,345,712 |
| 5 Jun 2018 | USD | 74.47 | 74.73 | 74.01 | 74.3 | 62.1757 | +0.05 (+0.07%) | 856,656 |
| 4 Jun 2018 | USD | 74.23 | 74.8 | 73.68 | 74.25 | 62.1339 | +0.44 (+0.60%) | 1,600,252 |
| 1 Jun 2018 | USD | 73.42 | 74.27 | 73.03 | 73.81 | 61.7657 | +1.12 (+1.54%) | 1,183,307 |
| 31 May 2018 | USD | 74.14 | 74.1592 | 72.49 | 72.69 | 60.8285 | -1.5 (-2.02%) | 2,276,951 |
| 30 May 2018 | USD | 74.03 | 74.67 | 73.86 | 74.19 | 62.0837 | +0.17 (+0.23%) | 1,310,697 |
| 29 May 2018 | USD | 74.92 | 75.21 | 73.52 | 74.02 | 61.9414 | -1.49 (-1.97%) | 1,511,124 |
| 28 May 2018 | USD | 75.51 | 75.51 | 75.51 | 75.51 | 63.1883 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 76.02 | 76.45 | 74.99 | 75.51 | 63.1883 | -0.65 (-0.85%) | 817,599 |
| 24 May 2018 | USD | 75.72 | 76.53 | 75.51 | 76.16 | 63.7322 | -0.02 (-0.03%) | 1,459,533 |
| 23 May 2018 | USD | 75.74 | 76.29 | 75.21 | 76.18 | 63.749 | +0.07 (+0.09%) | 1,225,948 |
| 22 May 2018 | USD | 77.61 | 77.75 | 76.09 | 76.11 | 63.6904 | -1.5 (-1.93%) | 1,554,973 |
| 21 May 2018 | USD | 78.14 | 78.615 | 77.3 | 77.61 | 64.9456 | -0.26 (-0.33%) | 1,185,253 |
| 18 May 2018 | USD | 77.34 | 77.96 | 77.03 | 77.87 | 65.1632 | +0.52 (+0.67%) | 2,053,934 |
| 17 May 2018 | USD | 76.72 | 77.49 | 76.4 | 77.35 | 64.728 | +0.57 (+0.74%) | 1,246,824 |
| 16 May 2018 | USD | 76.16 | 76.91 | 76.13 | 76.78 | 64.251 | +0.53 (+0.70%) | 987,656 |
| 15 May 2018 | USD | 76.02 | 76.27 | 75.51 | 76.25 | 63.8075 | -0.05 (-0.07%) | 1,144,104 |
| 14 May 2018 | USD | 75.75 | 76.72 | 75.71 | 76.3 | 63.8494 | +0.68 (+0.90%) | 1,753,077 |
| 11 May 2018 | USD | 75.62 | 75.97 | 75.2 | 75.62 | 63.2803 | +0.08 (+0.11%) | 1,009,369 |
| 10 May 2018 | USD | 75.49 | 75.64 | 75.11 | 75.54 | 63.2134 | +0.32 (+0.43%) | 919,600 |
