| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 45.5 | 45.5 | 44.555 | 44.92 | 44.92 | -0.79 (-1.73%) | 9,286,823 |
| 20 Jun 2018 | USD | 46.47 | 46.47 | 45.5 | 45.71 | 45.71 | -0.4 (-0.87%) | 8,669,325 |
| 19 Jun 2018 | USD | 46.03 | 46.38 | 45.63 | 46.11 | 46.11 | -0.51 (-1.09%) | 8,345,652 |
| 18 Jun 2018 | USD | 46.31 | 47.03 | 46.3 | 46.62 | 46.62 | +0.02 (+0.04%) | 5,972,848 |
| 15 Jun 2018 | USD | 47.45 | 47.59 | 46 | 46.6 | 46.6 | -1.13 (-2.37%) | 15,150,650 |
| 14 Jun 2018 | USD | 47.75 | 48.12 | 47.5 | 47.73 | 47.73 | +0.06 (+0.13%) | 6,875,678 |
| 13 Jun 2018 | USD | 47.82 | 48.285 | 47.53 | 47.67 | 47.67 | -0.19 (-0.40%) | 8,709,641 |
| 12 Jun 2018 | USD | 47.89 | 48.08 | 47.34 | 47.86 | 47.86 | 0.0 (0.0%) | 9,443,279 |
| 11 Jun 2018 | USD | 48.08 | 48.29 | 47.625 | 47.86 | 47.86 | -0.24 (-0.50%) | 7,526,290 |
| 8 Jun 2018 | USD | 48.87 | 48.89 | 47.535 | 48.1 | 48.1 | -0.83 (-1.70%) | 9,377,451 |
| 7 Jun 2018 | USD | 48.66 | 49.485 | 48.55 | 48.93 | 48.93 | +0.63 (+1.30%) | 7,431,703 |
| 6 Jun 2018 | USD | 48.08 | 48.52 | 47.74 | 48.3 | 48.3 | +0.43 (+0.90%) | 10,921,650 |
| 5 Jun 2018 | USD | 47.66 | 48.075 | 47.39 | 47.87 | 47.87 | -0.08 (-0.17%) | 8,358,201 |
| 4 Jun 2018 | USD | 49.17 | 49.25 | 47.8 | 47.95 | 47.95 | -1.13 (-2.30%) | 11,494,730 |
| 1 Jun 2018 | USD | 50 | 50.12 | 48.67 | 49.08 | 49.08 | -0.66 (-1.33%) | 9,214,158 |
| 31 May 2018 | USD | 50.07 | 50.45 | 49.52 | 49.74 | 49.74 | -0.67 (-1.33%) | 7,275,387 |
| 30 May 2018 | USD | 50.19 | 50.87 | 50.01 | 50.41 | 50.41 | +0.65 (+1.31%) | 5,673,466 |
| 29 May 2018 | USD | 49.43 | 49.965 | 49.04 | 49.76 | 49.76 | -0.43 (-0.86%) | 6,863,795 |
| 28 May 2018 | USD | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 51.14 | 51.14 | 49.26 | 50.19 | 50.19 | -2.08 (-3.98%) | 12,915,440 |
| 24 May 2018 | USD | 52.4 | 52.61 | 52.07 | 52.27 | 52.27 | -0.65 (-1.23%) | 6,354,401 |
| 23 May 2018 | USD | 52.63 | 52.95 | 52.0101 | 52.92 | 52.92 | -0.32 (-0.60%) | 6,704,334 |
| 22 May 2018 | USD | 54.16 | 54.71 | 52.98 | 53.24 | 53.24 | -1.16 (-2.13%) | 6,167,240 |
| 21 May 2018 | USD | 54.8 | 54.8 | 53.63 | 54.4 | 54.4 | +0.08 (+0.15%) | 5,544,565 |
| 18 May 2018 | USD | 54.33 | 54.71 | 54.06 | 54.32 | 54.32 | -0.05 (-0.09%) | 6,602,661 |
| 17 May 2018 | USD | 53.32 | 54.91 | 53.31 | 54.37 | 54.37 | +1.4 (+2.64%) | 10,191,380 |
| 16 May 2018 | USD | 52.71 | 53.1563 | 52.34 | 52.97 | 52.97 | +0.25 (+0.47%) | 6,262,249 |
| 15 May 2018 | USD | 52.6 | 52.75 | 51.97 | 52.72 | 52.72 | +0.22 (+0.42%) | 5,075,192 |
| 14 May 2018 | USD | 52.46 | 52.8 | 52.4 | 52.5 | 52.5 | +0.22 (+0.42%) | 8,174,273 |
| 11 May 2018 | USD | 52.8 | 52.85 | 52.11 | 52.28 | 52.28 | -0.43 (-0.82%) | 8,541,309 |
