| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | USD | 49.65 | 50.1 | 49.43 | 49.51 | 49.51 | -0.15 (-0.30%) | 587,552 |
| 2 Jul 2018 | USD | 49.05 | 49.79 | 49 | 49.66 | 49.66 | +0.24 (+0.49%) | 853,441 |
| 29 Jun 2018 | USD | 50.51 | 50.9624 | 49.38 | 49.42 | 49.42 | -0.65 (-1.30%) | 1,067,275 |
| 28 Jun 2018 | USD | 50.44 | 50.89 | 49.99 | 50.07 | 50.07 | -0.38 (-0.75%) | 1,078,172 |
| 27 Jun 2018 | USD | 51.57 | 51.645 | 50.41 | 50.45 | 50.45 | -1 (-1.94%) | 1,340,145 |
| 26 Jun 2018 | USD | 52.1 | 52.1 | 51.23 | 51.45 | 51.45 | -0.66 (-1.27%) | 819,138 |
| 25 Jun 2018 | USD | 52.18 | 52.47 | 51.54 | 52.11 | 52.11 | -0.23 (-0.44%) | 853,422 |
| 22 Jun 2018 | USD | 53.42 | 53.42 | 52.04 | 52.34 | 52.34 | -0.69 (-1.30%) | 1,683,404 |
| 21 Jun 2018 | USD | 53.74 | 53.92 | 52.87 | 53.03 | 53.03 | -0.84 (-1.56%) | 1,173,282 |
| 20 Jun 2018 | USD | 54.25 | 54.35 | 53.65 | 53.87 | 53.87 | -0.07 (-0.13%) | 891,664 |
| 19 Jun 2018 | USD | 53.52 | 54.01 | 53.48 | 53.94 | 53.94 | -0.04 (-0.07%) | 1,518,279 |
| 18 Jun 2018 | USD | 53.78 | 54.67 | 53.45 | 53.98 | 53.98 | +0.01 (+0.02%) | 646,663 |
| 15 Jun 2018 | USD | 53.81 | 54.55 | 53.336 | 53.97 | 53.97 | -0.28 (-0.52%) | 1,814,765 |
| 14 Jun 2018 | USD | 54.75 | 54.7783 | 53.91 | 54.25 | 54.25 | -0.35 (-0.64%) | 759,681 |
| 13 Jun 2018 | USD | 54.94 | 55.36 | 54.22 | 54.6 | 54.6 | -0.27 (-0.49%) | 633,829 |
| 12 Jun 2018 | USD | 55.36 | 55.4399 | 53.14 | 54.87 | 54.87 | -0.26 (-0.47%) | 519,524 |
| 11 Jun 2018 | USD | 55.82 | 55.86 | 55.01 | 55.13 | 55.13 | -0.49 (-0.88%) | 663,762 |
| 8 Jun 2018 | USD | 55.2 | 55.79 | 54.87 | 55.62 | 55.62 | +0.39 (+0.71%) | 823,701 |
| 7 Jun 2018 | USD | 55.46 | 55.69 | 54.91 | 55.23 | 55.23 | +0.05 (+0.09%) | 708,677 |
| 6 Jun 2018 | USD | 54.72 | 55.37 | 54.655 | 55.18 | 55.18 | +0.66 (+1.21%) | 866,022 |
| 5 Jun 2018 | USD | 54.47 | 54.63 | 54.05 | 54.52 | 54.52 | -0.06 (-0.11%) | 524,855 |
| 4 Jun 2018 | USD | 53.95 | 54.73 | 53.78 | 54.58 | 54.58 | +1.08 (+2.02%) | 1,009,854 |
| 1 Jun 2018 | USD | 53.93 | 54.2 | 53.27 | 53.5 | 53.5 | +0.44 (+0.83%) | 810,112 |
| 31 May 2018 | USD | 53.83 | 54.01 | 53.005 | 53.06 | 53.06 | -0.84 (-1.56%) | 692,707 |
| 30 May 2018 | USD | 53.71 | 54.2 | 53.15 | 53.9 | 53.9 | +0.93 (+1.76%) | 787,686 |
| 29 May 2018 | USD | 53.4 | 53.84 | 52.63 | 52.97 | 52.97 | -1 (-1.85%) | 1,040,101 |
| 28 May 2018 | USD | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 53.83 | 54.24 | 53.75 | 53.97 | 53.97 | -0.13 (-0.24%) | 490,386 |
| 24 May 2018 | USD | 54.19 | 54.46 | 53.2 | 54.1 | 54.1 | -0.4 (-0.73%) | 575,646 |
| 23 May 2018 | USD | 53.92 | 54.74 | 53.92 | 54.5 | 54.5 | +0.13 (+0.24%) | 951,074 |
