| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | USD | 53.02 | 53.285 | 52.24 | 52.78 | 52.78 | -0.46 (-0.86%) | 777,283 |
| 14 May 2018 | USD | 55.84 | 56.39 | 52.15 | 53.24 | 53.24 | -2.49 (-4.47%) | 2,004,106 |
| 11 May 2018 | USD | 56.19 | 56.46 | 55.57 | 55.73 | 55.73 | -0.48 (-0.85%) | 508,595 |
| 10 May 2018 | USD | 56.39 | 56.66 | 55.95 | 56.21 | 56.21 | +0.05 (+0.09%) | 417,966 |
| 9 May 2018 | USD | 55.99 | 56.82 | 55.94 | 56.16 | 56.16 | +0.03 (+0.05%) | 423,545 |
| 8 May 2018 | USD | 57.05 | 57.1 | 55.96 | 56.13 | 56.13 | -0.98 (-1.72%) | 461,828 |
| 7 May 2018 | USD | 57.04 | 57.71 | 56.65 | 57.11 | 57.11 | +0.36 (+0.63%) | 345,726 |
| 4 May 2018 | USD | 56.31 | 57.11 | 56.27 | 56.75 | 56.75 | +0.33 (+0.58%) | 339,611 |
| 3 May 2018 | USD | 56.28 | 56.76 | 55.93 | 56.42 | 56.42 | +0.04 (+0.07%) | 516,349 |
| 2 May 2018 | USD | 55.97 | 56.71 | 54.66 | 56.38 | 56.38 | +0.1 (+0.18%) | 674,327 |
| 1 May 2018 | USD | 56.09 | 56.57 | 55.67 | 56.28 | 56.28 | +0.3 (+0.54%) | 772,646 |
| 30 Apr 2018 | USD | 55.31 | 56.42 | 54.52 | 55.98 | 55.98 | +0.88 (+1.60%) | 665,190 |
| 27 Apr 2018 | USD | 54.38 | 55.555 | 53.8 | 55.1 | 55.1 | +1.09 (+2.02%) | 1,291,926 |
| 26 Apr 2018 | USD | 53.49 | 54.37 | 53.37 | 54.01 | 54.01 | +0.68 (+1.28%) | 761,999 |
| 25 Apr 2018 | USD | 53.6 | 53.82 | 52.94 | 53.33 | 53.33 | -0.38 (-0.71%) | 731,406 |
| 24 Apr 2018 | USD | 53.94 | 54.08 | 52.96 | 53.71 | 53.71 | -0.13 (-0.24%) | 807,141 |
| 23 Apr 2018 | USD | 54.99 | 55.06 | 53.49 | 53.84 | 53.84 | -1.11 (-2.02%) | 578,687 |
| 20 Apr 2018 | USD | 56.12 | 57 | 54.82 | 54.95 | 54.95 | -0.96 (-1.72%) | 964,060 |
| 19 Apr 2018 | USD | 57.65 | 57.65 | 55.21 | 55.91 | 55.91 | -1.79 (-3.10%) | 553,507 |
| 18 Apr 2018 | USD | 58.07 | 58.38 | 57.56 | 57.7 | 57.7 | -0.17 (-0.29%) | 291,929 |
| 17 Apr 2018 | USD | 57.66 | 58.49 | 57.16 | 57.87 | 57.87 | +0.39 (+0.68%) | 406,658 |
| 16 Apr 2018 | USD | 57.24 | 57.72 | 57.01 | 57.48 | 57.48 | +0.36 (+0.63%) | 422,728 |
| 13 Apr 2018 | USD | 56.92 | 57.12 | 56.24 | 57.12 | 57.12 | +0.19 (+0.33%) | 372,814 |
| 12 Apr 2018 | USD | 58.11 | 58.11 | 56.62 | 56.93 | 56.93 | -1.2 (-2.06%) | 397,867 |
| 11 Apr 2018 | USD | 57.95 | 58.75 | 57.68 | 58.13 | 58.13 | -0.12 (-0.21%) | 353,555 |
| 10 Apr 2018 | USD | 57.85 | 58.37 | 57.25 | 58.25 | 58.25 | +0.86 (+1.50%) | 423,835 |
| 9 Apr 2018 | USD | 58.06 | 58.205 | 57.27 | 57.39 | 57.39 | -0.51 (-0.88%) | 503,166 |
| 6 Apr 2018 | USD | 58.77 | 59.46 | 57.715 | 57.9 | 57.9 | -1 (-1.70%) | 734,505 |
| 5 Apr 2018 | USD | 58.64 | 58.98 | 58.2 | 58.9 | 58.9 | +0.27 (+0.46%) | 794,947 |
| 4 Apr 2018 | USD | 57.24 | 58.74 | 56.92 | 58.63 | 58.63 | +0.93 (+1.61%) | 672,948 |
