| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 74.26 | 75.31 | 74 | 75.22 | 62.9456 | +0.97 (+1.31%) | 1,251,158 |
| 8 May 2018 | USD | 73.54 | 74.27 | 73.35 | 74.25 | 62.1339 | +0.71 (+0.97%) | 1,129,230 |
| 7 May 2018 | USD | 73.39 | 73.9 | 73.16 | 73.54 | 61.5397 | +0.25 (+0.34%) | 1,316,374 |
| 4 May 2018 | USD | 71.99 | 73.39 | 71.78 | 73.29 | 61.3305 | +0.78 (+1.08%) | 1,253,674 |
| 3 May 2018 | USD | 70.89 | 72.74 | 70.59 | 72.51 | 60.6778 | +0.99 (+1.38%) | 1,898,225 |
| 2 May 2018 | USD | 72 | 72.36 | 71.205 | 71.52 | 59.8494 | -0.52 (-0.72%) | 1,989,985 |
| 1 May 2018 | USD | 70.33 | 72.06 | 69.86 | 72.04 | 60.2845 | +1.73 (+2.46%) | 1,975,711 |
| 30 Apr 2018 | USD | 71.65 | 71.91 | 70.31 | 70.31 | 58.8368 | -1 (-1.40%) | 1,668,696 |
| 27 Apr 2018 | USD | 71.65 | 71.825 | 69.08 | 71.31 | 59.6736 | -0.96 (-1.33%) | 3,691,930 |
| 26 Apr 2018 | USD | 72.45 | 72.715 | 71.7 | 72.27 | 60.477 | +0.07 (+0.10%) | 2,671,062 |
| 25 Apr 2018 | USD | 72.82 | 73.1055 | 71.99 | 72.2 | 60.4184 | -0.85 (-1.16%) | 1,756,419 |
| 24 Apr 2018 | USD | 76.67 | 76.929 | 72.26 | 73.05 | 61.1297 | -3.25 (-4.26%) | 1,818,490 |
| 23 Apr 2018 | USD | 76.95 | 77 | 76.08 | 76.3 | 63.8494 | -0.44 (-0.57%) | 1,133,536 |
| 20 Apr 2018 | USD | 76.95 | 77.09 | 76.17 | 76.74 | 64.2176 | -0.03 (-0.04%) | 1,323,393 |
| 19 Apr 2018 | USD | 77.12 | 77.45 | 76.36 | 76.77 | 64.2427 | -0.37 (-0.48%) | 1,087,285 |
| 18 Apr 2018 | USD | 77.23 | 77.79 | 76.665 | 77.14 | 64.5523 | +0.41 (+0.53%) | 954,677 |
| 17 Apr 2018 | USD | 75.81 | 77.555 | 75.71 | 76.73 | 64.2092 | +1.47 (+1.95%) | 2,105,576 |
| 16 Apr 2018 | USD | 75.4 | 75.58 | 74.89 | 75.26 | 62.9791 | +0.56 (+0.75%) | 1,432,085 |
| 13 Apr 2018 | USD | 75.36 | 75.825 | 74.16 | 74.7 | 62.5105 | -0.05 (-0.07%) | 2,476,984 |
| 12 Apr 2018 | USD | 75 | 75.38 | 74.63 | 74.75 | 62.5523 | +0.3 (+0.40%) | 1,329,306 |
| 11 Apr 2018 | USD | 75.13 | 75.37 | 74.36 | 74.45 | 62.3013 | -1.35 (-1.78%) | 1,128,533 |
| 10 Apr 2018 | USD | 75.14 | 75.97 | 74.97 | 75.8 | 63.431 | +1.69 (+2.28%) | 1,590,614 |
| 9 Apr 2018 | USD | 74.94 | 75.58 | 73.94 | 74.11 | 62.0167 | -0.61 (-0.82%) | 2,083,533 |
| 6 Apr 2018 | USD | 76.69 | 77.01 | 73.88 | 74.72 | 62.5272 | -2.7 (-3.49%) | 1,619,052 |
| 5 Apr 2018 | USD | 77.33 | 78.08 | 76.88 | 77.42 | 64.7866 | +0.79 (+1.03%) | 1,310,824 |
| 4 Apr 2018 | USD | 75.01 | 76.67 | 74.4 | 76.63 | 64.1255 | +0.33 (+0.43%) | 1,794,578 |
| 3 Apr 2018 | USD | 75.67 | 76.35 | 74.84 | 76.3 | 63.8494 | +0.86 (+1.14%) | 1,604,727 |
| 2 Apr 2018 | USD | 77.19 | 77.3939 | 74.56 | 75.44 | 63.1297 | -2.08 (-2.68%) | 1,681,650 |
| 30 Mar 2018 | USD | 77.52 | 77.52 | 77.52 | 77.52 | 64.8703 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 77.02 | 77.96 | 76.6 | 77.52 | 64.8703 | +0.87 (+1.14%) | 1,374,861 |
