| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 32.14 | 32.235 | 31.94 | 32.04 | 32.04 | +0.01 (+0.03%) | 598,199 |
| 19 Jun 2018 | USD | 31.37 | 32.11 | 31.32 | 32.03 | 32.03 | +0.33 (+1.04%) | 989,711 |
| 18 Jun 2018 | USD | 31.47 | 31.75 | 31.26 | 31.7 | 31.7 | +0.08 (+0.25%) | 834,591 |
| 15 Jun 2018 | USD | 31.41 | 31.71 | 31.17 | 31.62 | 31.62 | +0.05 (+0.16%) | 1,331,827 |
| 14 Jun 2018 | USD | 31.94 | 31.97 | 31.37 | 31.57 | 31.57 | -0.2 (-0.63%) | 803,878 |
| 13 Jun 2018 | USD | 32.2 | 32.21 | 31.74 | 31.77 | 31.77 | -0.38 (-1.18%) | 726,834 |
| 12 Jun 2018 | USD | 32.2 | 32.38 | 31.89 | 32.15 | 32.15 | +0.04 (+0.12%) | 536,719 |
| 11 Jun 2018 | USD | 32.1 | 32.37 | 32 | 32.11 | 32.11 | +0.16 (+0.50%) | 527,923 |
| 8 Jun 2018 | USD | 32.05 | 32.33 | 31.89 | 31.95 | 31.95 | -0.11 (-0.34%) | 764,487 |
| 7 Jun 2018 | USD | 32.22 | 32.46 | 31.86 | 32.06 | 32.06 | -0.01 (-0.03%) | 588,202 |
| 6 Jun 2018 | USD | 31.43 | 32.07 | 31.43 | 32.07 | 32.07 | +0.73 (+2.33%) | 642,295 |
| 5 Jun 2018 | USD | 31.02 | 31.36 | 30.79 | 31.34 | 31.34 | +0.17 (+0.55%) | 575,720 |
| 4 Jun 2018 | USD | 31.27 | 31.37 | 30.86 | 31.17 | 31.17 | +0.08 (+0.26%) | 672,067 |
| 1 Jun 2018 | USD | 31 | 31.38 | 30.88 | 31.09 | 31.09 | +0.2 (+0.65%) | 717,165 |
| 31 May 2018 | USD | 31.56 | 31.56 | 30.84 | 30.89 | 30.89 | -0.7 (-2.22%) | 1,093,268 |
| 30 May 2018 | USD | 31.2 | 31.64 | 31.0202 | 31.59 | 31.59 | +0.6 (+1.94%) | 889,066 |
| 29 May 2018 | USD | 31.81 | 32.03 | 30.76 | 30.99 | 30.99 | -1.21 (-3.76%) | 1,162,917 |
| 28 May 2018 | USD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 32.13 | 32.27 | 31.92 | 32.2 | 32.2 | -0.11 (-0.34%) | 529,367 |
| 24 May 2018 | USD | 32.64 | 32.84 | 32.02 | 32.31 | 32.31 | -0.23 (-0.71%) | 591,823 |
| 23 May 2018 | USD | 32.51 | 32.67 | 32.205 | 32.54 | 32.54 | -0.04 (-0.12%) | 502,911 |
| 22 May 2018 | USD | 32.96 | 33.03 | 32.58 | 32.58 | 32.58 | -0.38 (-1.15%) | 420,652 |
| 21 May 2018 | USD | 32.6 | 33.11 | 32.6 | 32.96 | 32.96 | +0.53 (+1.63%) | 571,042 |
| 18 May 2018 | USD | 32.55 | 33.03 | 32.43 | 32.43 | 32.43 | -0.67 (-2.02%) | 613,158 |
| 17 May 2018 | USD | 33.23 | 33.53 | 33.09 | 33.1 | 33.1 | -0.1 (-0.30%) | 653,368 |
| 16 May 2018 | USD | 33.31 | 33.68 | 33.18 | 33.2 | 33.2 | -0.31 (-0.93%) | 714,951 |
| 15 May 2018 | USD | 33.71 | 33.815 | 33.31 | 33.51 | 33.51 | -0.5 (-1.47%) | 1,136,326 |
| 14 May 2018 | USD | 34.55 | 34.62 | 34.01 | 34.01 | 34.01 | -0.2 (-0.58%) | 1,074,354 |
| 11 May 2018 | USD | 34.02 | 34.3 | 33.9 | 34.21 | 34.21 | +0.33 (+0.97%) | 917,216 |
| 10 May 2018 | USD | 33.64 | 34.51 | 33.28 | 33.88 | 33.88 | +1 (+3.04%) | 2,532,646 |
