| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | USD | 32.98 | 33.68 | 32.91 | 33.37 | 33.37 | +0.47 (+1.43%) | 11,667,058 |
| 9 May 2018 | USD | 32.13 | 32.97 | 32 | 32.9 | 32.9 | +0.84 (+2.62%) | 11,542,402 |
| 8 May 2018 | USD | 31.47 | 32.06 | 31.452 | 32.06 | 32.06 | +0.45 (+1.42%) | 8,342,257 |
| 7 May 2018 | USD | 32.05 | 32.13 | 31.32 | 31.61 | 31.61 | -0.25 (-0.78%) | 8,461,406 |
| 4 May 2018 | USD | 31.2 | 32.15 | 31.05 | 31.86 | 31.86 | +0.58 (+1.85%) | 8,715,176 |
| 3 May 2018 | USD | 31.28 | 31.35 | 30.67 | 31.28 | 31.28 | +0.06 (+0.19%) | 8,178,443 |
| 2 May 2018 | USD | 31.24 | 31.79 | 31.1301 | 31.22 | 31.22 | -0.18 (-0.57%) | 8,836,381 |
| 1 May 2018 | USD | 31.51 | 31.66 | 30.83 | 31.4 | 31.4 | -0.02 (-0.06%) | 11,191,357 |
| 30 Apr 2018 | USD | 31.13 | 31.9 | 31.13 | 31.42 | 31.42 | +0.14 (+0.45%) | 13,349,379 |
| 27 Apr 2018 | USD | 32.16 | 32.31 | 30.72 | 31.28 | 31.28 | -1.01 (-3.13%) | 19,221,430 |
| 26 Apr 2018 | USD | 33.32 | 33.65 | 31.74 | 32.29 | 32.29 | -3.04 (-8.60%) | 37,019,887 |
| 25 Apr 2018 | USD | 35.45 | 35.53 | 34.7 | 35.33 | 35.33 | -0.19 (-0.53%) | 7,503,238 |
| 24 Apr 2018 | USD | 36.44 | 36.73 | 35.32 | 35.52 | 35.52 | -0.65 (-1.80%) | 8,368,464 |
| 23 Apr 2018 | USD | 35.69 | 36.51 | 35.56 | 36.17 | 36.17 | +0.73 (+2.06%) | 9,774,205 |
| 20 Apr 2018 | USD | 35.58 | 35.66 | 35.27 | 35.44 | 35.44 | -0.12 (-0.34%) | 5,153,366 |
| 19 Apr 2018 | USD | 36.42 | 36.52 | 35.41 | 35.56 | 35.56 | -0.85 (-2.33%) | 10,344,680 |
| 18 Apr 2018 | USD | 36.32 | 36.8 | 36.17 | 36.41 | 36.41 | +0.3 (+0.83%) | 7,470,131 |
| 17 Apr 2018 | USD | 35.2 | 36.2 | 35.04 | 36.11 | 36.11 | +1.34 (+3.85%) | 6,874,413 |
| 16 Apr 2018 | USD | 34.7 | 35.18 | 34.45 | 34.77 | 34.77 | +0.37 (+1.08%) | 5,900,013 |
| 13 Apr 2018 | USD | 35.33 | 35.47 | 34.28 | 34.4 | 34.4 | -0.53 (-1.52%) | 5,985,256 |
| 12 Apr 2018 | USD | 33.81 | 35.67 | 33.65 | 34.93 | 34.93 | +1.25 (+3.71%) | 16,895,200 |
| 11 Apr 2018 | USD | 34.47 | 34.695 | 33.55 | 33.68 | 33.68 | -0.99 (-2.86%) | 12,078,770 |
| 10 Apr 2018 | USD | 34.9 | 35.07 | 34.415 | 34.67 | 34.67 | +0.3 (+0.87%) | 12,493,541 |
| 9 Apr 2018 | USD | 34.31 | 34.97 | 34.21 | 34.37 | 34.37 | +0.24 (+0.70%) | 5,072,150 |
| 6 Apr 2018 | USD | 35.24 | 35.49 | 33.745 | 34.13 | 34.13 | -1.44 (-4.05%) | 9,692,272 |
| 5 Apr 2018 | USD | 35.11 | 35.99 | 35.11 | 35.57 | 35.57 | +0.64 (+1.83%) | 7,945,873 |
| 4 Apr 2018 | USD | 33.74 | 34.95 | 33.23 | 34.93 | 34.93 | +0.49 (+1.42%) | 7,024,217 |
| 3 Apr 2018 | USD | 34.24 | 34.54 | 33.89 | 34.44 | 34.44 | +0.56 (+1.65%) | 5,251,101 |
| 2 Apr 2018 | USD | 35.23 | 35.54 | 33.6367 | 33.88 | 33.88 | -1.14 (-3.26%) | 7,749,403 |
| 30 Mar 2018 | USD | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.0 (0.0%) | 0 |
