| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 35.66 | 36.17 | 35.4107 | 35.96 | 35.96 | +0.49 (+1.38%) | 468,420 |
| 19 Jun 2018 | USD | 35.48 | 35.69 | 35.29 | 35.47 | 35.47 | -0.19 (-0.53%) | 517,142 |
| 18 Jun 2018 | USD | 35.72 | 35.9 | 35.36 | 35.66 | 35.66 | -0.26 (-0.72%) | 516,889 |
| 15 Jun 2018 | USD | 35.96 | 36.01 | 35.37 | 35.92 | 35.92 | -0.05 (-0.14%) | 681,540 |
| 14 Jun 2018 | USD | 36.35 | 36.58 | 35.93 | 35.97 | 35.97 | -0.35 (-0.96%) | 473,771 |
| 13 Jun 2018 | USD | 36.25 | 36.58 | 36.1 | 36.32 | 36.32 | +0.19 (+0.53%) | 471,373 |
| 12 Jun 2018 | USD | 35.82 | 36.18 | 35.82 | 36.13 | 36.13 | +0.3 (+0.84%) | 247,540 |
| 11 Jun 2018 | USD | 35.8 | 36.04 | 35.72 | 35.83 | 35.83 | +0.16 (+0.45%) | 330,282 |
| 8 Jun 2018 | USD | 35.4 | 35.75 | 35.29 | 35.67 | 35.67 | +0.26 (+0.73%) | 146,657 |
| 7 Jun 2018 | USD | 35.6 | 35.75 | 35.25 | 35.41 | 35.41 | -0.25 (-0.70%) | 210,556 |
| 6 Jun 2018 | USD | 35.71 | 35.78 | 35.48 | 35.66 | 35.66 | +0.14 (+0.39%) | 275,759 |
| 5 Jun 2018 | USD | 35.45 | 35.64 | 35.001 | 35.52 | 35.52 | +0.2 (+0.57%) | 583,861 |
| 4 Jun 2018 | USD | 35.4 | 35.5199 | 35.12 | 35.32 | 35.32 | +0.01 (+0.03%) | 235,169 |
| 1 Jun 2018 | USD | 35.05 | 35.505 | 34.88 | 35.31 | 35.31 | +0.44 (+1.26%) | 390,643 |
| 31 May 2018 | USD | 34.88 | 34.93 | 34.5 | 34.87 | 34.87 | +0.07 (+0.20%) | 432,037 |
| 30 May 2018 | USD | 34.5 | 35.02 | 34.26 | 34.8 | 34.8 | +0.57 (+1.67%) | 433,841 |
| 29 May 2018 | USD | 34.38 | 34.38 | 33.88 | 34.23 | 34.23 | -0.5 (-1.44%) | 308,003 |
| 28 May 2018 | USD | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 34.61 | 35.19 | 34.61 | 34.73 | 34.73 | +0.08 (+0.23%) | 317,081 |
| 24 May 2018 | USD | 34.45 | 34.7 | 34.375 | 34.65 | 34.65 | +0.22 (+0.64%) | 373,773 |
| 23 May 2018 | USD | 33.9 | 34.46 | 33.9 | 34.43 | 34.43 | +0.24 (+0.70%) | 357,999 |
| 22 May 2018 | USD | 34.14 | 34.6 | 34.11 | 34.19 | 34.19 | +0.1 (+0.29%) | 377,131 |
| 21 May 2018 | USD | 34.17 | 34.23 | 34 | 34.09 | 34.09 | +0.09 (+0.26%) | 178,165 |
| 18 May 2018 | USD | 33.92 | 34.1 | 33.9 | 34 | 34 | +0.01 (+0.03%) | 404,461 |
| 17 May 2018 | USD | 34.11 | 34.2 | 33.95 | 33.99 | 33.99 | -0.14 (-0.41%) | 597,991 |
| 16 May 2018 | USD | 34.42 | 34.42 | 33.81 | 34.13 | 34.13 | +0.08 (+0.23%) | 608,596 |
| 15 May 2018 | USD | 34.48 | 34.48 | 34 | 34.05 | 34.05 | -0.59 (-1.70%) | 362,004 |
| 14 May 2018 | USD | 34.86 | 35.14 | 34.54 | 34.64 | 34.64 | -0.2 (-0.57%) | 631,476 |
| 11 May 2018 | USD | 34.89 | 35.52 | 34.8 | 34.84 | 34.84 | +0.13 (+0.37%) | 951,207 |
| 10 May 2018 | USD | 34.2 | 34.92 | 33.26 | 34.71 | 34.71 | -1.88 (-5.14%) | 3,165,992 |
