| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | USD | 54.59 | 55.115 | 54.33 | 54.37 | 54.37 | -0.13 (-0.24%) | 938,129 |
| 21 May 2018 | USD | 54.19 | 54.89 | 53.98 | 54.5 | 54.5 | +0.63 (+1.17%) | 1,001,589 |
| 18 May 2018 | USD | 54.11 | 54.669 | 53.69 | 53.87 | 53.87 | -0.84 (-1.54%) | 1,153,241 |
| 17 May 2018 | USD | 54.38 | 54.96 | 54.18 | 54.71 | 54.71 | +0.33 (+0.61%) | 1,260,767 |
| 16 May 2018 | USD | 53.7 | 54.6 | 53.4 | 54.38 | 54.38 | +0.62 (+1.15%) | 901,512 |
| 15 May 2018 | USD | 53.15 | 54.035 | 53.15 | 53.76 | 53.76 | +0.4 (+0.75%) | 587,788 |
| 14 May 2018 | USD | 53.45 | 53.62 | 53.1316 | 53.36 | 53.36 | -0.02 (-0.04%) | 604,856 |
| 11 May 2018 | USD | 53.49 | 53.8329 | 53.24 | 53.38 | 53.38 | -0.14 (-0.26%) | 435,149 |
| 10 May 2018 | USD | 53.44 | 53.7098 | 52.87 | 53.52 | 53.52 | -0.06 (-0.11%) | 539,969 |
| 9 May 2018 | USD | 53.2 | 53.9 | 52.78 | 53.58 | 53.58 | +0.58 (+1.09%) | 605,404 |
| 8 May 2018 | USD | 52.33 | 53.2305 | 52.33 | 53 | 53 | +0.68 (+1.30%) | 543,556 |
| 7 May 2018 | USD | 52.03 | 52.73 | 51.66 | 52.32 | 52.32 | +0.3 (+0.58%) | 401,770 |
| 4 May 2018 | USD | 51.07 | 52.55 | 50.53 | 52.02 | 52.02 | +0.78 (+1.52%) | 552,079 |
| 3 May 2018 | USD | 51.6 | 51.91 | 50.88 | 51.24 | 51.24 | -0.61 (-1.18%) | 735,025 |
| 2 May 2018 | USD | 51.9 | 52.43 | 51.38 | 51.85 | 51.85 | -0.09 (-0.17%) | 766,021 |
| 1 May 2018 | USD | 50.99 | 52.12 | 50.43 | 51.94 | 51.94 | +0.7 (+1.37%) | 796,881 |
| 30 Apr 2018 | USD | 52.74 | 52.76 | 51.22 | 51.24 | 51.24 | -1.16 (-2.21%) | 619,749 |
| 27 Apr 2018 | USD | 52.17 | 52.66 | 51.95 | 52.4 | 52.4 | +0.22 (+0.42%) | 752,366 |
| 26 Apr 2018 | USD | 52.19 | 52.48 | 51.53 | 52.18 | 52.18 | 0.0 (0.0%) | 894,866 |
| 25 Apr 2018 | USD | 52.02 | 52.44 | 51.43 | 52.18 | 52.18 | +0.27 (+0.52%) | 561,509 |
| 24 Apr 2018 | USD | 52.45 | 53 | 51.47 | 51.91 | 51.91 | -0.16 (-0.31%) | 738,383 |
| 23 Apr 2018 | USD | 51.22 | 52.34 | 51.02 | 52.07 | 52.07 | +1.09 (+2.14%) | 739,303 |
| 20 Apr 2018 | USD | 51.4 | 51.46 | 50.59 | 50.98 | 50.98 | -0.19 (-0.37%) | 932,484 |
| 19 Apr 2018 | USD | 50.69 | 51.48 | 50.54 | 51.17 | 51.17 | +0.58 (+1.15%) | 892,777 |
| 18 Apr 2018 | USD | 49.96 | 52.07 | 49.7 | 50.59 | 50.59 | +1 (+2.02%) | 1,933,110 |
| 17 Apr 2018 | USD | 49.48 | 50.91 | 48.92 | 49.59 | 49.59 | +0.69 (+1.41%) | 1,975,608 |
| 16 Apr 2018 | USD | 49.02 | 49.14 | 48.5 | 48.9 | 48.9 | +0.29 (+0.60%) | 559,138 |
| 13 Apr 2018 | USD | 49.78 | 49.83 | 48.48 | 48.61 | 48.61 | -0.76 (-1.54%) | 836,865 |
| 12 Apr 2018 | USD | 48.93 | 49.67 | 47.77 | 49.37 | 49.37 | +0.7 (+1.44%) | 615,370 |
| 11 Apr 2018 | USD | 48.48 | 48.94 | 47.72 | 48.67 | 48.67 | -0.04 (-0.08%) | 765,913 |
