| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 45.89 | 46.23 | 44.76 | 45.31 | 226.55 | -0.17 (-0.37%) | 874,619 |
| 21 Jun 2018 | USD | 46.62 | 46.62 | 44.88 | 45.48 | 227.4 | -1.38 (-2.94%) | 498,674 |
| 20 Jun 2018 | USD | 46.86 | 47.1 | 46.1 | 46.86 | 234.3 | +0.29 (+0.62%) | 448,681 |
| 19 Jun 2018 | USD | 46.6 | 46.63 | 45.51 | 46.57 | 232.85 | -0.29 (-0.62%) | 481,659 |
| 18 Jun 2018 | USD | 46.06 | 46.87 | 45.885 | 46.86 | 234.3 | +0.48 (+1.03%) | 456,313 |
| 15 Jun 2018 | USD | 46.45 | 46.55 | 45.78 | 46.38 | 231.9 | -0.07 (-0.15%) | 912,381 |
| 14 Jun 2018 | USD | 46.15 | 46.62 | 45.53 | 46.45 | 232.25 | +0.47 (+1.02%) | 545,451 |
| 13 Jun 2018 | USD | 46.25 | 46.57 | 45.43 | 45.98 | 229.9 | -0.33 (-0.71%) | 476,192 |
| 12 Jun 2018 | USD | 46.51 | 46.75 | 46.09 | 46.31 | 231.55 | -0.11 (-0.24%) | 353,902 |
| 11 Jun 2018 | USD | 46.59 | 46.9 | 46.05 | 46.42 | 232.1 | -0.23 (-0.49%) | 607,097 |
| 8 Jun 2018 | USD | 46.75 | 47.6 | 46.52 | 46.65 | 233.25 | -0.11 (-0.24%) | 339,902 |
| 7 Jun 2018 | USD | 46.19 | 47.05 | 46.19 | 46.76 | 233.8 | +0.49 (+1.06%) | 331,998 |
| 6 Jun 2018 | USD | 46.15 | 46.73 | 45.585 | 46.27 | 231.35 | +0.35 (+0.76%) | 311,870 |
| 5 Jun 2018 | USD | 45.44 | 46.09 | 45.22 | 45.92 | 229.6 | +0.36 (+0.79%) | 372,579 |
| 4 Jun 2018 | USD | 44.7 | 45.56 | 44.62 | 45.56 | 227.8 | +0.85 (+1.90%) | 547,480 |
| 1 Jun 2018 | USD | 44.62 | 45.18 | 44.24 | 44.71 | 223.55 | +0.53 (+1.20%) | 371,415 |
| 31 May 2018 | USD | 44.7 | 45.185 | 43.62 | 44.18 | 220.9 | -0.24 (-0.54%) | 674,816 |
| 30 May 2018 | USD | 44.47 | 44.74 | 44.01 | 44.42 | 222.1 | +0.18 (+0.41%) | 506,710 |
| 29 May 2018 | USD | 46.21 | 46.395 | 44.15 | 44.24 | 221.2 | -2.46 (-5.27%) | 651,474 |
| 28 May 2018 | USD | 46.7 | 46.7 | 46.7 | 46.7 | 233.5 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 46.75 | 47.12 | 46.51 | 46.7 | 233.5 | -0.19 (-0.41%) | 368,416 |
| 24 May 2018 | USD | 46.83 | 47.26 | 46.3901 | 46.89 | 234.45 | -0.15 (-0.32%) | 332,255 |
| 23 May 2018 | USD | 47.4 | 47.4 | 46.67 | 47.04 | 235.2 | -0.55 (-1.16%) | 198,507 |
| 22 May 2018 | USD | 48 | 48.2001 | 47.52 | 47.59 | 237.95 | -0.16 (-0.34%) | 312,790 |
| 21 May 2018 | USD | 47.88 | 48.26 | 47.68 | 47.75 | 238.75 | +0.27 (+0.57%) | 264,004 |
| 18 May 2018 | USD | 48.35 | 48.35 | 47.24 | 47.48 | 237.4 | -0.64 (-1.33%) | 524,457 |
| 17 May 2018 | USD | 47.73 | 48.2 | 47.73 | 48.12 | 240.6 | +0.25 (+0.52%) | 362,984 |
| 16 May 2018 | USD | 46.91 | 48.43 | 46.67 | 47.87 | 239.35 | +0.98 (+2.09%) | 584,223 |
| 15 May 2018 | USD | 48.63 | 48.63 | 46.55 | 46.89 | 234.45 | +0.29 (+0.62%) | 713,129 |
| 14 May 2018 | USD | 46.65 | 47.04 | 46.54 | 46.6 | 233 | +0.07 (+0.15%) | 344,913 |
