| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 43.18 | 43.84 | 42.98 | 43.1 | 43.1 | +0.28 (+0.65%) | 32,635,061 |
| 20 Jun 2018 | USD | 43.51 | 44.79 | 42.57 | 42.82 | 42.82 | -3.45 (-7.46%) | 59,129,000 |
| 19 Jun 2018 | USD | 45.84 | 46.41 | 45.77 | 46.27 | 46.27 | -0.25 (-0.54%) | 22,764,939 |
| 18 Jun 2018 | USD | 45.82 | 46.6 | 45.46 | 46.52 | 46.52 | +0.24 (+0.52%) | 21,474,090 |
| 15 Jun 2018 | USD | 45.87 | 46.49 | 45.19 | 46.28 | 46.28 | +0.38 (+0.83%) | 28,120,359 |
| 14 Jun 2018 | USD | 47.01 | 47.02 | 45.66 | 45.9 | 45.9 | -2.37 (-4.91%) | 37,001,328 |
| 13 Jun 2018 | USD | 48.11 | 48.67 | 48.09 | 48.27 | 48.27 | -0.18 (-0.37%) | 18,053,340 |
| 12 Jun 2018 | USD | 48.21 | 48.59 | 48.155 | 48.45 | 48.45 | +0.26 (+0.54%) | 14,713,580 |
| 11 Jun 2018 | USD | 48.15 | 48.39 | 47.97 | 48.19 | 48.19 | +0.01 (+0.02%) | 12,521,110 |
| 8 Jun 2018 | USD | 47.41 | 48.38 | 47.41 | 48.18 | 48.18 | +0.5 (+1.05%) | 14,515,410 |
| 7 Jun 2018 | USD | 47.93 | 48.03 | 47.42 | 47.68 | 47.68 | -0.07 (-0.15%) | 13,714,090 |
| 6 Jun 2018 | USD | 47.42 | 47.805 | 47.1 | 47.75 | 47.75 | +0.62 (+1.32%) | 13,299,090 |
| 5 Jun 2018 | USD | 47.33 | 47.42 | 46.805 | 47.13 | 47.13 | -0.19 (-0.40%) | 13,430,890 |
| 4 Jun 2018 | USD | 47.48 | 47.57 | 47.23 | 47.32 | 47.32 | -0.03 (-0.06%) | 12,178,440 |
| 1 Jun 2018 | USD | 47.08 | 47.36 | 46.9 | 47.35 | 47.35 | +0.63 (+1.35%) | 10,863,240 |
| 31 May 2018 | USD | 46.93 | 47.17 | 46.71 | 46.72 | 46.72 | -0.33 (-0.70%) | 13,062,420 |
| 30 May 2018 | USD | 46.63 | 47.23 | 46.43 | 47.05 | 47.05 | +0.79 (+1.71%) | 11,906,540 |
| 29 May 2018 | USD | 46.55 | 46.8 | 46.035 | 46.26 | 46.26 | -0.74 (-1.57%) | 12,427,750 |
| 28 May 2018 | USD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 46.49 | 47.165 | 46.48 | 47 | 47 | +0.54 (+1.16%) | 11,354,340 |
| 24 May 2018 | USD | 46.66 | 46.94 | 46.14 | 46.46 | 46.46 | -0.44 (-0.94%) | 12,497,660 |
| 23 May 2018 | USD | 46.08 | 46.97 | 46.02 | 46.9 | 46.9 | +0.53 (+1.14%) | 9,204,379 |
| 22 May 2018 | USD | 47.24 | 47.54 | 46.31 | 46.37 | 46.37 | -0.84 (-1.78%) | 18,505,109 |
| 21 May 2018 | USD | 46.53 | 47.285 | 46.49 | 47.21 | 47.21 | +0.89 (+1.92%) | 13,416,330 |
| 18 May 2018 | USD | 46.69 | 46.79 | 46.24 | 46.32 | 46.32 | -0.22 (-0.47%) | 13,517,330 |
| 17 May 2018 | USD | 46.69 | 47.055 | 46.42 | 46.54 | 46.54 | -0.19 (-0.41%) | 10,162,340 |
| 16 May 2018 | USD | 46.93 | 46.93 | 46.45 | 46.73 | 46.73 | -0.08 (-0.17%) | 9,874,195 |
| 15 May 2018 | USD | 46.51 | 46.82 | 46.25 | 46.81 | 46.81 | -0.01 (-0.02%) | 11,304,870 |
| 14 May 2018 | USD | 46.81 | 47.26 | 46.69 | 46.82 | 46.82 | 0.0 (0.0%) | 9,689,474 |
| 11 May 2018 | USD | 47.11 | 47.15 | 46.64 | 46.82 | 46.82 | -0.11 (-0.23%) | 9,498,144 |
