| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | USD | 45.84 | 45.84 | 45.52 | 45.7 | 45.7 | +0.1 (+0.22%) | 66,348 |
| 21 May 2018 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
| 18 May 2018 | USD | 45.76 | 46 | 45.47 | 45.6 | 45.6 | -0.18 (-0.39%) | 116,109 |
| 17 May 2018 | USD | 46.25 | 46.47 | 45.7 | 45.78 | 45.78 | -0.43 (-0.93%) | 35,362 |
| 16 May 2018 | USD | 46.21 | 46.445 | 46 | 46.21 | 46.21 | +0.06 (+0.13%) | 61,953 |
| 15 May 2018 | USD | 46.33 | 46.49 | 46.04 | 46.15 | 46.15 | -0.27 (-0.58%) | 38,884 |
| 14 May 2018 | USD | 45.96 | 46.6 | 45.96 | 46.42 | 46.42 | +0.58 (+1.27%) | 53,901 |
| 11 May 2018 | USD | 46.3 | 46.52 | 45.66 | 45.84 | 45.84 | -0.4 (-0.87%) | 67,571 |
| 10 May 2018 | USD | 46.73 | 46.77 | 46.03 | 46.24 | 46.24 | -0.42 (-0.90%) | 98,265 |
| 9 May 2018 | USD | 46.71 | 46.72 | 46.16 | 46.66 | 46.66 | -0.05 (-0.11%) | 53,642 |
| 8 May 2018 | USD | 46.54 | 46.8 | 46.26 | 46.71 | 46.71 | +0.2 (+0.43%) | 59,129 |
| 7 May 2018 | USD | 47.43 | 47.54 | 45.92 | 46.51 | 46.51 | -0.92 (-1.94%) | 153,759 |
| 4 May 2018 | USD | 47.01 | 48.5 | 47.01 | 47.43 | 47.43 | +1.42 (+3.09%) | 183,204 |
| 3 May 2018 | USD | 46.1 | 46.75 | 44.85 | 46.01 | 46.01 | -0.99 (-2.11%) | 438,531 |
| 2 May 2018 | USD | 47.09 | 47.45 | 46.78 | 47 | 47 | +0.05 (+0.11%) | 85,728 |
| 1 May 2018 | USD | 46.44 | 46.95 | 46.05 | 46.95 | 46.95 | +0.42 (+0.90%) | 77,550 |
| 30 Apr 2018 | USD | 46.09 | 46.6 | 45.87 | 46.53 | 46.53 | +0.51 (+1.11%) | 66,914 |
| 27 Apr 2018 | USD | 46.04 | 46.6 | 45.67 | 46.02 | 46.02 | +0.01 (+0.02%) | 38,453 |
| 26 Apr 2018 | USD | 45.72 | 46.01 | 45.19 | 46.01 | 46.01 | +0.35 (+0.77%) | 73,458 |
| 25 Apr 2018 | USD | 45.81 | 45.97 | 45.24 | 45.66 | 45.66 | -0.09 (-0.20%) | 40,255 |
| 24 Apr 2018 | USD | 45.06 | 46.29 | 45.06 | 45.75 | 45.75 | +0.73 (+1.62%) | 99,456 |
| 23 Apr 2018 | USD | 45.15 | 45.21 | 44.98 | 45.02 | 45.02 | -0.15 (-0.33%) | 66,003 |
| 20 Apr 2018 | USD | 45 | 45.22 | 44.95 | 45.17 | 45.17 | +0.15 (+0.33%) | 53,720 |
| 19 Apr 2018 | USD | 45.22 | 45.29 | 44.8 | 45.02 | 45.02 | -0.3 (-0.66%) | 206,182 |
| 18 Apr 2018 | USD | 44.99 | 45.85 | 44.9 | 45.32 | 45.32 | +0.31 (+0.69%) | 124,357 |
| 17 Apr 2018 | USD | 45.32 | 45.41 | 44.92 | 45.01 | 45.01 | -0.19 (-0.42%) | 59,136 |
| 16 Apr 2018 | USD | 45.5 | 45.5 | 45.09 | 45.2 | 45.2 | -0.28 (-0.62%) | 40,683 |
| 13 Apr 2018 | USD | 45.23 | 45.56 | 44.98 | 45.48 | 45.48 | +0.25 (+0.55%) | 43,479 |
| 12 Apr 2018 | USD | 45.1 | 45.23 | 44.94 | 45.23 | 45.23 | +0.21 (+0.47%) | 80,497 |
| 11 Apr 2018 | USD | 45.54 | 45.54 | 44.95 | 45.02 | 45.02 | -0.59 (-1.29%) | 75,731 |
