| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | USD | 53.58 | 54.14 | 53.2 | 54.05 | 54.05 | +0.61 (+1.14%) | 157,853 |
| 25 Jun 2018 | USD | 53.19 | 54.29 | 52.62 | 53.44 | 53.44 | +0.33 (+0.62%) | 284,400 |
| 22 Jun 2018 | USD | 53.59 | 54.63 | 53.03 | 53.11 | 53.11 | -0.07 (-0.13%) | 649,214 |
| 21 Jun 2018 | USD | 52.95 | 53.66 | 52.22 | 53.18 | 53.18 | +0.13 (+0.25%) | 354,481 |
| 20 Jun 2018 | USD | 53.47 | 53.64 | 52.67 | 53.05 | 53.05 | +0.42 (+0.80%) | 223,407 |
| 19 Jun 2018 | USD | 51.89 | 52.65 | 51.88 | 52.63 | 52.63 | +0.64 (+1.23%) | 175,484 |
| 18 Jun 2018 | USD | 51.5 | 52 | 51.265 | 51.99 | 51.99 | +0.5 (+0.97%) | 225,806 |
| 15 Jun 2018 | USD | 51.78 | 51.94 | 51.34 | 51.49 | 51.49 | -0.4 (-0.77%) | 289,692 |
| 14 Jun 2018 | USD | 51.3 | 52.2 | 51.3 | 51.89 | 51.89 | +0.59 (+1.15%) | 243,157 |
| 13 Jun 2018 | USD | 51.34 | 51.64 | 50.99 | 51.3 | 51.3 | -0.59 (-1.14%) | 243,347 |
| 12 Jun 2018 | USD | 51.48 | 52.3 | 51.39 | 51.89 | 51.89 | +0.54 (+1.05%) | 166,219 |
| 11 Jun 2018 | USD | 50.85 | 51.55 | 50.85 | 51.35 | 51.35 | +0.53 (+1.04%) | 202,175 |
| 8 Jun 2018 | USD | 50.9 | 51.4 | 50.43 | 50.82 | 50.82 | +0.05 (+0.10%) | 180,715 |
| 7 Jun 2018 | USD | 51 | 51.02 | 50.54 | 50.77 | 50.77 | -0.22 (-0.43%) | 185,737 |
| 6 Jun 2018 | USD | 50.9 | 51 | 50.55 | 50.99 | 50.99 | +0.09 (+0.18%) | 166,064 |
| 5 Jun 2018 | USD | 51.18 | 51.35 | 50.63 | 50.9 | 50.9 | -0.25 (-0.49%) | 163,721 |
| 4 Jun 2018 | USD | 51.03 | 51.5 | 50.48 | 51.15 | 51.15 | -0.34 (-0.66%) | 269,245 |
| 1 Jun 2018 | USD | 52.04 | 52.04 | 51.23 | 51.49 | 51.49 | -0.33 (-0.64%) | 195,244 |
| 31 May 2018 | USD | 52.63 | 52.63 | 51.78 | 51.82 | 51.82 | -0.86 (-1.63%) | 251,722 |
| 30 May 2018 | USD | 52.49 | 52.75 | 51.9 | 52.68 | 52.68 | +0.91 (+1.76%) | 364,594 |
| 29 May 2018 | USD | 51.45 | 52.58 | 51.45 | 51.77 | 51.77 | -0.45 (-0.86%) | 201,887 |
| 28 May 2018 | USD | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 51.68 | 52.27 | 51.51 | 52.22 | 52.22 | +0.01 (+0.02%) | 143,709 |
| 24 May 2018 | USD | 52.07 | 52.51 | 52.04 | 52.21 | 52.21 | +0.57 (+1.10%) | 127,787 |
| 23 May 2018 | USD | 52.15 | 52.46 | 51.14 | 51.64 | 51.64 | -1.08 (-2.05%) | 511,714 |
| 22 May 2018 | USD | 52.93 | 53.38 | 52.68 | 52.72 | 52.72 | -0.1 (-0.19%) | 183,965 |
| 21 May 2018 | USD | 52.75 | 53.29 | 52.32 | 52.82 | 52.82 | +0.12 (+0.23%) | 214,563 |
| 18 May 2018 | USD | 53.42 | 53.42 | 52.41 | 52.7 | 52.7 | -0.62 (-1.16%) | 152,601 |
| 17 May 2018 | USD | 52.18 | 53.5 | 52.18 | 53.32 | 53.32 | +0.97 (+1.85%) | 222,715 |
| 16 May 2018 | USD | 51.75 | 53.4 | 51.39 | 52.35 | 52.35 | -0.67 (-1.26%) | 524,101 |
