| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 51.56 | 51.56 | 49.75 | 50.21 | 50.21 | -1.3 (-2.52%) | 416,094 |
| 20 Jun 2018 | USD | 52.5 | 52.5 | 51.07 | 51.51 | 51.51 | -0.74 (-1.42%) | 443,912 |
| 19 Jun 2018 | USD | 52.29 | 52.3 | 51.53 | 52.25 | 52.25 | -0.57 (-1.08%) | 479,732 |
| 18 Jun 2018 | USD | 52.13 | 53.14 | 52.13 | 52.82 | 52.82 | +0.26 (+0.49%) | 454,214 |
| 15 Jun 2018 | USD | 51.95 | 52.59 | 51.34 | 52.56 | 52.56 | +0.48 (+0.92%) | 447,238 |
| 14 Jun 2018 | USD | 51.36 | 52.1 | 50.865 | 52.08 | 52.08 | +0.8 (+1.56%) | 614,935 |
| 13 Jun 2018 | USD | 51.36 | 51.49 | 50.9 | 51.28 | 51.28 | +0.14 (+0.27%) | 303,380 |
| 12 Jun 2018 | USD | 51.35 | 51.67 | 51.0601 | 51.14 | 51.14 | -0.08 (-0.16%) | 287,268 |
| 11 Jun 2018 | USD | 51.05 | 51.36 | 50.94 | 51.22 | 51.22 | +0.16 (+0.31%) | 185,887 |
| 8 Jun 2018 | USD | 50.97 | 51.26 | 50.76 | 51.06 | 51.06 | +0.03 (+0.06%) | 250,001 |
| 7 Jun 2018 | USD | 51.15 | 51.31 | 50.76 | 51.03 | 51.03 | -0.01 (-0.02%) | 217,392 |
| 6 Jun 2018 | USD | 50.4 | 51.24 | 50.29 | 51.04 | 51.04 | +0.79 (+1.57%) | 380,046 |
| 5 Jun 2018 | USD | 50.36 | 50.46 | 50 | 50.25 | 50.25 | -0.14 (-0.28%) | 333,026 |
| 4 Jun 2018 | USD | 50.54 | 50.622 | 50.28 | 50.39 | 50.39 | -0.05 (-0.10%) | 226,691 |
| 1 Jun 2018 | USD | 50.46 | 50.7 | 50.255 | 50.44 | 50.44 | +0.35 (+0.70%) | 362,286 |
| 31 May 2018 | USD | 50.54 | 50.58 | 50 | 50.09 | 50.09 | -0.43 (-0.85%) | 251,092 |
| 30 May 2018 | USD | 49.76 | 50.56 | 49.74 | 50.52 | 50.52 | +1.14 (+2.31%) | 274,275 |
| 29 May 2018 | USD | 48.85 | 49.4 | 48.7944 | 49.38 | 49.38 | +0.34 (+0.69%) | 355,136 |
| 28 May 2018 | USD | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 49.04 | 49.1598 | 48.46 | 49.04 | 49.04 | -0.29 (-0.59%) | 317,912 |
| 24 May 2018 | USD | 49.85 | 49.97 | 48.84 | 49.33 | 49.33 | -1.21 (-2.39%) | 413,717 |
| 23 May 2018 | USD | 49.94 | 50.59 | 49.85 | 50.54 | 50.54 | +0.42 (+0.84%) | 292,207 |
| 22 May 2018 | USD | 50.6 | 50.98 | 50.09 | 50.12 | 50.12 | -0.28 (-0.56%) | 231,971 |
| 21 May 2018 | USD | 50.03 | 50.8 | 49.73 | 50.4 | 50.4 | +0.69 (+1.39%) | 329,255 |
| 18 May 2018 | USD | 49.53 | 50.23 | 49.21 | 49.71 | 49.71 | +0.38 (+0.77%) | 356,732 |
| 17 May 2018 | USD | 49.02 | 49.71 | 48.98 | 49.33 | 49.33 | +0.39 (+0.80%) | 189,177 |
| 16 May 2018 | USD | 48.52 | 49.36 | 48.38 | 48.94 | 48.94 | +0.39 (+0.80%) | 286,502 |
| 15 May 2018 | USD | 48.45 | 48.83 | 48.2525 | 48.55 | 48.55 | -0.09 (-0.19%) | 274,356 |
| 14 May 2018 | USD | 49.27 | 49.43 | 48.59 | 48.64 | 48.64 | -0.61 (-1.24%) | 206,232 |
| 11 May 2018 | USD | 48.76 | 49.33 | 48.66 | 49.25 | 49.25 | +0.59 (+1.21%) | 431,745 |
