| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 46.09 | 46.56 | 45.78 | 46.09 | 46.09 | +0.1 (+0.22%) | 196,338 |
| 20 Jun 2018 | USD | 46.43 | 47.14 | 45.84 | 45.99 | 45.99 | -0.34 (-0.73%) | 191,637 |
| 19 Jun 2018 | USD | 46.26 | 46.905 | 45.76 | 46.33 | 46.33 | -0.23 (-0.49%) | 164,591 |
| 18 Jun 2018 | USD | 46.11 | 46.92 | 45.99 | 46.56 | 46.56 | +0.32 (+0.69%) | 154,889 |
| 15 Jun 2018 | USD | 46.46 | 46.93 | 46.0702 | 46.24 | 46.24 | -0.9 (-1.91%) | 232,233 |
| 14 Jun 2018 | USD | 47.59 | 47.63 | 46.7956 | 47.14 | 47.14 | -0.35 (-0.74%) | 164,613 |
| 13 Jun 2018 | USD | 47.26 | 48.54 | 45.44 | 47.49 | 47.49 | +0.16 (+0.34%) | 307,784 |
| 12 Jun 2018 | USD | 47.85 | 48.22 | 46.8 | 47.33 | 47.33 | -0.6 (-1.25%) | 179,876 |
| 11 Jun 2018 | USD | 49.48 | 49.48 | 47.93 | 47.93 | 47.93 | -1.03 (-2.10%) | 166,527 |
| 8 Jun 2018 | USD | 49.04 | 49.14 | 48.16 | 48.96 | 48.96 | 0.0 (0.0%) | 184,120 |
| 7 Jun 2018 | USD | 50 | 52 | 47.39 | 48.96 | 48.96 | +0.2 (+0.41%) | 383,863 |
| 6 Jun 2018 | USD | 48.61 | 49.83 | 48.37 | 48.76 | 48.76 | +0.21 (+0.43%) | 137,945 |
| 5 Jun 2018 | USD | 48.37 | 49.65 | 48.37 | 48.55 | 48.55 | +0.34 (+0.71%) | 146,846 |
| 4 Jun 2018 | USD | 48.5 | 48.76 | 47.83 | 48.21 | 48.21 | -0.18 (-0.37%) | 161,306 |
| 1 Jun 2018 | USD | 46.91 | 48.57 | 46.9 | 48.39 | 48.39 | +1.63 (+3.49%) | 147,810 |
| 31 May 2018 | USD | 46.6 | 47.47 | 46.19 | 46.76 | 46.76 | +0.14 (+0.30%) | 136,973 |
| 30 May 2018 | USD | 45.8 | 47.52 | 45.695 | 46.62 | 46.62 | +1.21 (+2.66%) | 204,000 |
| 29 May 2018 | USD | 45.43 | 46.49 | 44.9621 | 45.41 | 45.41 | -0.33 (-0.72%) | 254,212 |
| 28 May 2018 | USD | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 46.24 | 46.24 | 45.54 | 45.74 | 45.74 | -0.46 (-1.00%) | 125,006 |
| 24 May 2018 | USD | 46.42 | 46.72 | 45.75 | 46.2 | 46.2 | -0.1 (-0.22%) | 107,216 |
| 23 May 2018 | USD | 46.32 | 46.87 | 46.1201 | 46.3 | 46.3 | -0.23 (-0.49%) | 128,021 |
| 22 May 2018 | USD | 46.9 | 47.36 | 46.45 | 46.53 | 46.53 | -0.21 (-0.45%) | 111,185 |
| 21 May 2018 | USD | 46.29 | 47.06 | 46.12 | 46.74 | 46.74 | +0.59 (+1.28%) | 127,041 |
| 18 May 2018 | USD | 45.73 | 46.41 | 45.16 | 46.15 | 46.15 | +0.63 (+1.38%) | 134,237 |
| 17 May 2018 | USD | 45.13 | 46.47 | 45 | 45.52 | 45.52 | +0.48 (+1.07%) | 161,496 |
| 16 May 2018 | USD | 44.69 | 45.42 | 44.58 | 45.04 | 45.04 | +0.46 (+1.03%) | 181,233 |
| 15 May 2018 | USD | 44.99 | 45.73 | 44.31 | 44.58 | 44.58 | -0.61 (-1.35%) | 148,095 |
| 14 May 2018 | USD | 45.76 | 46.2377 | 44.91 | 45.19 | 45.19 | -0.59 (-1.29%) | 221,801 |
| 11 May 2018 | USD | 45.1 | 45.93 | 43.9714 | 45.78 | 45.78 | +0.61 (+1.35%) | 161,060 |
