| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2018 | USD | 56.65 | 57.118 | 56.19 | 56.91 | 56.91 | +0.28 (+0.49%) | 2,109,269 |
| 10 May 2018 | USD | 56 | 56.79 | 55.8 | 56.63 | 56.63 | +0.93 (+1.67%) | 1,662,385 |
| 9 May 2018 | USD | 55.58 | 55.76 | 55.2 | 55.7 | 55.7 | +0.22 (+0.40%) | 1,200,473 |
| 8 May 2018 | USD | 54.42 | 55.51 | 54.24 | 55.48 | 55.48 | +0.96 (+1.76%) | 1,374,743 |
| 7 May 2018 | USD | 54.7 | 54.83 | 54.205 | 54.52 | 54.52 | +0.03 (+0.06%) | 1,546,917 |
| 4 May 2018 | USD | 54.35 | 54.84 | 53.88 | 54.49 | 54.49 | +0.1 (+0.18%) | 1,806,134 |
| 3 May 2018 | USD | 53.78 | 54.44 | 53.61 | 54.39 | 54.39 | +0.54 (+1.00%) | 1,861,159 |
| 2 May 2018 | USD | 53.84 | 54.4 | 53.55 | 53.85 | 53.85 | -0.18 (-0.33%) | 2,046,402 |
| 1 May 2018 | USD | 54.21 | 54.44 | 53.7 | 54.03 | 54.03 | -0.39 (-0.72%) | 1,348,676 |
| 30 Apr 2018 | USD | 54.39 | 54.78 | 54.06 | 54.42 | 54.42 | +0.25 (+0.46%) | 1,605,010 |
| 27 Apr 2018 | USD | 54.48 | 54.5 | 53.7 | 54.17 | 54.17 | -0.3 (-0.55%) | 1,380,484 |
| 26 Apr 2018 | USD | 54 | 55.15 | 53.87 | 54.47 | 54.47 | -0.43 (-0.78%) | 3,609,064 |
| 25 Apr 2018 | USD | 56.11 | 56.18 | 54.63 | 54.9 | 54.9 | -1.4 (-2.49%) | 3,238,379 |
| 24 Apr 2018 | USD | 57.02 | 57.66 | 55.2 | 56.3 | 56.3 | +2.8 (+5.23%) | 6,648,612 |
| 23 Apr 2018 | USD | 53.97 | 53.97 | 53.09 | 53.5 | 53.5 | -1.16 (-2.12%) | 3,358,950 |
| 20 Apr 2018 | USD | 54.99 | 54.99 | 54.44 | 54.66 | 54.66 | -0.17 (-0.31%) | 1,617,601 |
| 19 Apr 2018 | USD | 54.68 | 55.05 | 54.22 | 54.83 | 54.83 | -0.23 (-0.42%) | 1,776,825 |
| 18 Apr 2018 | USD | 54.16 | 55.43 | 53.57 | 55.06 | 55.06 | +0.64 (+1.18%) | 2,972,346 |
| 17 Apr 2018 | USD | 55 | 55 | 54.12 | 54.42 | 54.42 | -0.28 (-0.51%) | 1,271,777 |
| 16 Apr 2018 | USD | 55.54 | 55.5699 | 54.539 | 54.7 | 54.7 | -0.37 (-0.67%) | 2,463,785 |
| 13 Apr 2018 | USD | 56.19 | 56.31 | 54.96 | 55.07 | 55.07 | -1.08 (-1.92%) | 2,408,294 |
| 12 Apr 2018 | USD | 55.96 | 56.96 | 55.9425 | 56.15 | 56.15 | +0.26 (+0.47%) | 1,004,200 |
| 11 Apr 2018 | USD | 56.09 | 56.24 | 55.8 | 55.89 | 55.89 | -0.32 (-0.57%) | 1,177,721 |
| 10 Apr 2018 | USD | 56.61 | 56.77 | 55.97 | 56.21 | 56.21 | +0.12 (+0.21%) | 2,245,292 |
| 9 Apr 2018 | USD | 56.22 | 56.71 | 56.02 | 56.09 | 56.09 | +0.13 (+0.23%) | 1,710,178 |
| 6 Apr 2018 | USD | 56.36 | 57.15 | 55.77 | 55.96 | 55.96 | -0.63 (-1.11%) | 1,497,368 |
| 5 Apr 2018 | USD | 58.13 | 58.15 | 56.275 | 56.59 | 56.59 | -1.28 (-2.21%) | 2,885,184 |
| 4 Apr 2018 | USD | 56.62 | 58.01 | 56.33 | 57.87 | 57.87 | +0.72 (+1.26%) | 1,117,113 |
| 3 Apr 2018 | USD | 56.6 | 57.37 | 56.51 | 57.15 | 57.15 | +0.69 (+1.22%) | 907,202 |
| 2 Apr 2018 | USD | 56.73 | 57.14 | 55.77 | 56.46 | 56.46 | -0.46 (-0.81%) | 1,494,537 |
