| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 48.31 | 48.72 | 46.85 | 47.65 | 47.65 | -0.9 (-1.85%) | 500,947 |
| 12 Jun 2018 | USD | 49.27 | 49.62 | 48.27 | 48.55 | 48.55 | -0.76 (-1.54%) | 259,597 |
| 11 Jun 2018 | USD | 49.75 | 49.7699 | 48.47 | 49.31 | 49.31 | -0.43 (-0.86%) | 516,286 |
| 8 Jun 2018 | USD | 50.28 | 51.19 | 48.1 | 49.74 | 49.74 | +1.6 (+3.32%) | 537,423 |
| 7 Jun 2018 | USD | 48.74 | 49.06 | 46.88 | 48.14 | 48.14 | -0.77 (-1.57%) | 609,679 |
| 6 Jun 2018 | USD | 49.89 | 50.29 | 48.77 | 48.91 | 48.91 | -0.82 (-1.65%) | 326,796 |
| 5 Jun 2018 | USD | 48.33 | 50.9 | 48.33 | 49.73 | 49.73 | +1.54 (+3.20%) | 702,868 |
| 4 Jun 2018 | USD | 48.02 | 49.07 | 47.68 | 48.19 | 48.19 | +0.54 (+1.13%) | 567,303 |
| 1 Jun 2018 | USD | 47.73 | 48.45 | 46.5 | 47.65 | 47.65 | -0.05 (-0.10%) | 540,838 |
| 31 May 2018 | USD | 49.18 | 50.215 | 47.11 | 47.7 | 47.7 | -1.3 (-2.65%) | 949,361 |
| 30 May 2018 | USD | 48.8 | 49.6 | 48.41 | 49 | 49 | +0.13 (+0.27%) | 529,902 |
| 29 May 2018 | USD | 51 | 51.945 | 47.57 | 48.87 | 48.87 | -3.55 (-6.77%) | 801,660 |
| 28 May 2018 | USD | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 52.36 | 52.81 | 51.62 | 52.42 | 52.42 | +0.01 (+0.02%) | 240,691 |
| 24 May 2018 | USD | 52.68 | 53.3 | 51.95 | 52.41 | 52.41 | -0.38 (-0.72%) | 491,785 |
| 23 May 2018 | USD | 53.12 | 53.12 | 51.96 | 52.79 | 52.79 | -0.61 (-1.14%) | 346,405 |
| 22 May 2018 | USD | 54.17 | 55.59 | 53.26 | 53.4 | 53.4 | -0.35 (-0.65%) | 423,161 |
| 21 May 2018 | USD | 54.29 | 54.53 | 53.56 | 53.75 | 53.75 | -0.34 (-0.63%) | 304,287 |
| 18 May 2018 | USD | 53.93 | 54.6399 | 53.4 | 54.09 | 54.09 | -0.11 (-0.20%) | 328,405 |
| 17 May 2018 | USD | 54.12 | 54.55 | 53.31 | 54.2 | 54.2 | +0.2 (+0.37%) | 530,032 |
| 16 May 2018 | USD | 54.63 | 55.86 | 52.45 | 54 | 54 | +0.37 (+0.69%) | 539,556 |
| 15 May 2018 | USD | 51.19 | 54.93 | 51.07 | 53.63 | 53.63 | +1.13 (+2.15%) | 983,419 |
| 14 May 2018 | USD | 52 | 53.12 | 49.85 | 52.5 | 52.5 | +0.09 (+0.17%) | 734,930 |
| 11 May 2018 | USD | 54.56 | 55.146 | 52.15 | 52.41 | 52.41 | -2.24 (-4.10%) | 568,547 |
| 10 May 2018 | USD | 51.69 | 54.87 | 51.23 | 54.65 | 54.65 | +4.17 (+8.26%) | 1,083,350 |
| 9 May 2018 | USD | 47.23 | 51.749 | 47.08 | 50.48 | 50.48 | +3.4 (+7.22%) | 1,004,931 |
| 8 May 2018 | USD | 50.24 | 51.17 | 46.25 | 47.08 | 47.08 | -3.43 (-6.79%) | 1,464,171 |
| 7 May 2018 | USD | 52.24 | 53.56 | 50.3301 | 50.51 | 50.51 | -2 (-3.81%) | 479,347 |
| 4 May 2018 | USD | 54.05 | 54.44 | 51.79 | 52.51 | 52.51 | +1.3 (+2.54%) | 823,332 |
| 3 May 2018 | USD | 55 | 55.14 | 50.52 | 51.21 | 51.21 | -4.04 (-7.31%) | 656,747 |
