| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2018 | USD | 64.88 | 66.91 | 63.47 | 65.34 | 65.34 | +0.26 (+0.40%) | 377,300 |
| 22 May 2018 | USD | 66.88 | 68.26 | 64.631 | 65.08 | 65.08 | -0.8 (-1.21%) | 273,100 |
| 21 May 2018 | USD | 67.39 | 68.332 | 65.5 | 65.88 | 65.88 | -1.24 (-1.85%) | 243,200 |
| 18 May 2018 | USD | 67.77 | 69.53 | 66.79 | 67.12 | 67.12 | -0.47 (-0.70%) | 462,600 |
| 17 May 2018 | USD | 63.69 | 67.99 | 63.09 | 67.59 | 67.59 | +4.16 (+6.56%) | 237,600 |
| 16 May 2018 | USD | 61.29 | 65.08 | 61.29 | 63.43 | 63.43 | +2.29 (+3.75%) | 256,500 |
| 15 May 2018 | USD | 61.46 | 61.46 | 60.03 | 61.14 | 61.14 | -0.41 (-0.67%) | 452,400 |
| 14 May 2018 | USD | 63.53 | 64.13 | 61.38 | 61.55 | 61.55 | -1.53 (-2.43%) | 300,900 |
| 11 May 2018 | USD | 61.78 | 63.808 | 60.015 | 63.08 | 63.08 | +1.03 (+1.66%) | 260,300 |
| 10 May 2018 | USD | 62 | 64.19 | 61.06 | 62.05 | 62.05 | +0.5 (+0.81%) | 438,500 |
| 9 May 2018 | USD | 51 | 62.75 | 51 | 61.55 | 61.55 | +13.7 (+28.63%) | 725,400 |
| 8 May 2018 | USD | 46.91 | 48.09 | 45.54 | 47.85 | 47.85 | +0.86 (+1.83%) | 237,600 |
| 7 May 2018 | USD | 47.33 | 48.73 | 46.95 | 46.99 | 46.99 | -0.2 (-0.42%) | 109,700 |
| 4 May 2018 | USD | 46.05 | 47.3 | 46.05 | 47.19 | 47.19 | +0.96 (+2.08%) | 59,400 |
| 3 May 2018 | USD | 46.96 | 47.46 | 45.915 | 46.23 | 46.23 | -0.75 (-1.60%) | 86,400 |
| 2 May 2018 | USD | 46.84 | 47.96 | 46.84 | 46.98 | 46.98 | +0.48 (+1.03%) | 160,300 |
| 1 May 2018 | USD | 46.1 | 46.905 | 45.88 | 46.5 | 46.5 | +0.08 (+0.17%) | 101,500 |
| 30 Apr 2018 | USD | 45.97 | 47.51 | 45.91 | 46.42 | 46.42 | +0.63 (+1.38%) | 169,100 |
| 27 Apr 2018 | USD | 46.27 | 46.42 | 45.5 | 45.79 | 45.79 | -0.58 (-1.25%) | 161,300 |
| 26 Apr 2018 | USD | 45.93 | 46.87 | 45.7 | 46.37 | 46.37 | +0.63 (+1.38%) | 105,600 |
| 25 Apr 2018 | USD | 45.93 | 46.255 | 45.4 | 45.74 | 45.74 | -0.21 (-0.46%) | 110,500 |
| 24 Apr 2018 | USD | 45.97 | 47.03 | 45.45 | 45.95 | 45.95 | +0.15 (+0.33%) | 138,100 |
| 23 Apr 2018 | USD | 45.79 | 46.33 | 45.3 | 45.8 | 45.8 | -0.16 (-0.35%) | 73,300 |
| 20 Apr 2018 | USD | 44.94 | 46 | 43.01 | 45.96 | 45.96 | +0.8 (+1.77%) | 106,700 |
| 19 Apr 2018 | USD | 45.16 | 46.14 | 44.84 | 45.16 | 45.16 | -0.22 (-0.48%) | 106,600 |
| 18 Apr 2018 | USD | 42.28 | 46.039 | 42.27 | 45.38 | 45.38 | +3.6 (+8.62%) | 176,700 |
| 17 Apr 2018 | USD | 41.99 | 42.45 | 41.6 | 41.78 | 41.78 | -0.13 (-0.31%) | 93,300 |
| 16 Apr 2018 | USD | 41.19 | 42.09 | 40.98 | 41.91 | 41.91 | +0.95 (+2.32%) | 143,000 |
| 13 Apr 2018 | USD | 40.36 | 41.67 | 39.72 | 40.96 | 40.96 | +0.93 (+2.32%) | 119,600 |
| 12 Apr 2018 | USD | 39.29 | 40.2 | 39.12 | 40.03 | 40.03 | +1.47 (+3.81%) | 180,100 |
