| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | USD | 44.46 | 44.46 | 42.3 | 42.77 | 42.77 | -1.85 (-4.15%) | 5,462,577 |
| 7 May 2018 | USD | 44.78 | 45.08 | 44.53 | 44.62 | 44.62 | -0.26 (-0.58%) | 2,451,224 |
| 4 May 2018 | USD | 44.6 | 45.255 | 44.37 | 44.88 | 44.88 | +0.51 (+1.15%) | 3,052,174 |
| 3 May 2018 | USD | 45.48 | 45.81 | 43.75 | 44.37 | 44.37 | -1.5 (-3.27%) | 5,651,562 |
| 2 May 2018 | USD | 46.25 | 46.59 | 45.675 | 45.87 | 45.87 | -0.4 (-0.86%) | 4,166,962 |
| 1 May 2018 | USD | 46.12 | 46.58 | 45.99 | 46.27 | 46.27 | +0.17 (+0.37%) | 2,885,566 |
| 30 Apr 2018 | USD | 46.83 | 46.94 | 45.995 | 46.1 | 46.1 | -0.53 (-1.14%) | 3,903,045 |
| 27 Apr 2018 | USD | 45.68 | 47.13 | 45.66 | 46.63 | 46.63 | +0.34 (+0.73%) | 2,559,167 |
| 26 Apr 2018 | USD | 46.3 | 46.37 | 45.64 | 46.29 | 46.29 | -0.05 (-0.11%) | 3,659,171 |
| 25 Apr 2018 | USD | 46.09 | 46.47 | 45.46 | 46.34 | 46.34 | +0.04 (+0.09%) | 3,930,958 |
| 24 Apr 2018 | USD | 45.8 | 48.9 | 45.48 | 46.3 | 46.3 | +0.73 (+1.60%) | 6,356,420 |
| 23 Apr 2018 | USD | 45.8 | 45.965 | 45.24 | 45.57 | 45.57 | -0.16 (-0.35%) | 3,580,204 |
| 20 Apr 2018 | USD | 46.59 | 46.59 | 45.67 | 45.73 | 45.73 | -0.77 (-1.66%) | 5,174,476 |
| 19 Apr 2018 | USD | 46.44 | 46.83 | 46.01 | 46.5 | 46.5 | +0.05 (+0.11%) | 4,295,951 |
| 18 Apr 2018 | USD | 46.95 | 47.36 | 46.45 | 46.45 | 46.45 | -0.35 (-0.75%) | 4,095,645 |
| 17 Apr 2018 | USD | 45.77 | 47 | 45.7 | 46.8 | 46.8 | +1.21 (+2.65%) | 7,157,580 |
| 16 Apr 2018 | USD | 45.44 | 45.66 | 45.02 | 45.59 | 45.59 | +0.25 (+0.55%) | 3,860,378 |
| 13 Apr 2018 | USD | 44.85 | 45.63 | 44.85 | 45.34 | 45.34 | +0.71 (+1.59%) | 3,448,721 |
| 12 Apr 2018 | USD | 44.81 | 45.35 | 44.5 | 44.63 | 44.63 | -0.17 (-0.38%) | 5,024,893 |
| 11 Apr 2018 | USD | 44.14 | 44.83 | 44.14 | 44.8 | 44.8 | +0.65 (+1.47%) | 3,461,263 |
| 10 Apr 2018 | USD | 44.54 | 44.7 | 44.025 | 44.15 | 44.15 | -0.28 (-0.63%) | 4,282,866 |
| 9 Apr 2018 | USD | 44 | 44.84 | 43.94 | 44.43 | 44.43 | +0.46 (+1.05%) | 3,292,372 |
| 6 Apr 2018 | USD | 44.28 | 44.49 | 43.81 | 43.97 | 43.97 | -0.06 (-0.14%) | 4,130,883 |
| 5 Apr 2018 | USD | 43.55 | 44.16 | 43.13 | 44.03 | 44.03 | +0.57 (+1.31%) | 2,860,940 |
| 4 Apr 2018 | USD | 43.53 | 43.67 | 42.82 | 43.46 | 43.46 | -0.22 (-0.50%) | 3,051,704 |
| 3 Apr 2018 | USD | 43.32 | 43.855 | 42.93 | 43.68 | 43.68 | +0.35 (+0.81%) | 2,344,406 |
| 2 Apr 2018 | USD | 43.97 | 44.05 | 42.99 | 43.33 | 43.33 | -0.6 (-1.37%) | 2,276,011 |
| 30 Mar 2018 | USD | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 43.3 | 44.22 | 43.22 | 43.93 | 43.93 | +0.69 (+1.60%) | 3,474,570 |
| 28 Mar 2018 | USD | 44 | 44.19 | 42.98 | 43.24 | 43.24 | -0.7 (-1.59%) | 3,684,476 |
