| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | USD | 77.86 | 78.71 | 77.4 | 77.78 | 77.78 | +0.4 (+0.52%) | 41,896 |
| 2 Jul 2018 | USD | 77.23 | 77.57 | 75.77 | 77.38 | 77.38 | -0.58 (-0.74%) | 148,827 |
| 29 Jun 2018 | USD | 77.47 | 79.02 | 77.47 | 77.96 | 77.96 | +0.49 (+0.63%) | 98,076 |
| 28 Jun 2018 | USD | 76.92 | 77.71 | 76 | 77.47 | 77.47 | +0.34 (+0.44%) | 111,063 |
| 27 Jun 2018 | USD | 77.32 | 78.94 | 76.98 | 77.13 | 77.13 | +0.13 (+0.17%) | 142,683 |
| 26 Jun 2018 | USD | 76.39 | 77.43 | 75.86 | 77 | 77 | +0.68 (+0.89%) | 140,981 |
| 25 Jun 2018 | USD | 76.29 | 77.15 | 75.62 | 76.32 | 76.32 | -0.65 (-0.84%) | 113,955 |
| 22 Jun 2018 | USD | 77.68 | 77.68 | 76.64 | 76.97 | 76.97 | +0.03 (+0.04%) | 224,872 |
| 21 Jun 2018 | USD | 79.19 | 79.19 | 76.445 | 76.94 | 76.94 | -2.21 (-2.79%) | 150,750 |
| 20 Jun 2018 | USD | 78.92 | 79.6188 | 78.58 | 79.15 | 79.15 | +0.19 (+0.24%) | 154,806 |
| 19 Jun 2018 | USD | 82.04 | 82.35 | 78.61 | 78.96 | 78.96 | -4.03 (-4.86%) | 150,131 |
| 18 Jun 2018 | USD | 82.34 | 83.49 | 81.64 | 82.99 | 82.99 | +0.09 (+0.11%) | 137,966 |
| 15 Jun 2018 | USD | 81.57 | 83.21 | 80.87 | 82.9 | 82.9 | +0.69 (+0.84%) | 301,344 |
| 14 Jun 2018 | USD | 83.55 | 83.55 | 81.55 | 82.21 | 82.21 | -0.77 (-0.93%) | 120,274 |
| 13 Jun 2018 | USD | 84.2 | 84.87 | 82.53 | 82.98 | 82.98 | -1.08 (-1.28%) | 175,155 |
| 12 Jun 2018 | USD | 85.04 | 85.09 | 83.875 | 84.06 | 84.06 | -0.89 (-1.05%) | 67,434 |
| 11 Jun 2018 | USD | 84.84 | 86.69 | 83.8 | 84.95 | 84.95 | -0.23 (-0.27%) | 81,413 |
| 8 Jun 2018 | USD | 83.81 | 85.31 | 83.59 | 85.18 | 85.18 | +1.1 (+1.31%) | 125,234 |
| 7 Jun 2018 | USD | 83.91 | 84.405 | 82.81 | 84.08 | 84.08 | +0.52 (+0.62%) | 101,699 |
| 6 Jun 2018 | USD | 83.42 | 83.98 | 82.76 | 83.56 | 83.56 | +0.35 (+0.42%) | 77,571 |
| 5 Jun 2018 | USD | 83.6603 | 83.6603 | 81.61 | 83.21 | 83.21 | +0.54 (+0.65%) | 85,129 |
| 4 Jun 2018 | USD | 82.56 | 82.81 | 81.59 | 82.67 | 82.67 | +0.61 (+0.74%) | 104,260 |
| 1 Jun 2018 | USD | 82.29 | 83.24 | 81.94 | 82.06 | 82.06 | +0.53 (+0.65%) | 101,444 |
| 31 May 2018 | USD | 83.37 | 83.37 | 81.37 | 81.53 | 81.53 | -1.9 (-2.28%) | 66,382 |
| 30 May 2018 | USD | 82.21 | 83.77 | 81.75 | 83.43 | 83.43 | +1.87 (+2.29%) | 84,751 |
| 29 May 2018 | USD | 82.38 | 82.81 | 80.985 | 81.56 | 81.56 | -1.54 (-1.85%) | 126,153 |
| 28 May 2018 | USD | 83.1 | 83.1 | 83.1 | 83.1 | 83.1 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 83.73 | 84.98 | 82.24 | 83.1 | 83.1 | -0.88 (-1.05%) | 75,328 |
| 24 May 2018 | USD | 83.91 | 84.635 | 83.5 | 83.98 | 83.98 | -0.02 (-0.02%) | 69,260 |
| 23 May 2018 | USD | 83.52 | 84.6 | 83.4328 | 84 | 84 | +0.17 (+0.20%) | 82,839 |
