| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | USD | 46.82 | 46.98 | 46.6 | 46.68 | 46.68 | -0.17 (-0.36%) | 474,170 |
| 23 May 2018 | USD | 46.78 | 47.05 | 46.28 | 46.85 | 46.85 | -0.24 (-0.51%) | 494,840 |
| 22 May 2018 | USD | 47.38 | 47.5 | 47.05 | 47.09 | 47.09 | -0.08 (-0.17%) | 726,149 |
| 21 May 2018 | USD | 47.14 | 47.43 | 46.945 | 47.17 | 47.17 | +0.35 (+0.75%) | 386,406 |
| 18 May 2018 | USD | 47.05 | 47.05 | 46.64 | 46.82 | 46.82 | -0.1 (-0.21%) | 370,803 |
| 17 May 2018 | USD | 47.19 | 47.4499 | 46.56 | 46.92 | 46.92 | -0.32 (-0.68%) | 627,867 |
| 16 May 2018 | USD | 46.69 | 47.38 | 46.65 | 47.24 | 47.24 | +0.6 (+1.29%) | 613,415 |
| 15 May 2018 | USD | 45.87 | 46.71 | 45.61 | 46.64 | 46.64 | +0.65 (+1.41%) | 717,181 |
| 14 May 2018 | USD | 46.09 | 46.1763 | 45.77 | 45.99 | 45.99 | +0.09 (+0.20%) | 722,876 |
| 11 May 2018 | USD | 45.77 | 46.02 | 45.4 | 45.9 | 45.9 | +0.09 (+0.20%) | 615,288 |
| 10 May 2018 | USD | 45.68 | 46.08 | 45.6 | 45.81 | 45.81 | +0.32 (+0.70%) | 339,382 |
| 9 May 2018 | USD | 45.34 | 45.7 | 45.08 | 45.49 | 45.49 | +0.18 (+0.40%) | 375,726 |
| 8 May 2018 | USD | 45.49 | 45.96 | 45.2 | 45.31 | 45.31 | -0.39 (-0.85%) | 885,996 |
| 7 May 2018 | USD | 45.76 | 45.805 | 45.25 | 45.7 | 45.7 | 0.0 (0.0%) | 471,097 |
| 4 May 2018 | USD | 45.04 | 46.05 | 45.04 | 45.7 | 45.7 | +0.44 (+0.97%) | 375,964 |
| 3 May 2018 | USD | 45.44 | 45.7 | 44.8 | 45.26 | 45.26 | -0.22 (-0.48%) | 569,710 |
| 2 May 2018 | USD | 45.75 | 46.25 | 45.35 | 45.48 | 45.48 | +0.41 (+0.91%) | 861,413 |
| 1 May 2018 | USD | 45.11 | 45.38 | 43.43 | 45.07 | 45.07 | +1.17 (+2.67%) | 1,551,988 |
| 30 Apr 2018 | USD | 44.39 | 44.88 | 43.9 | 43.9 | 43.9 | -0.24 (-0.54%) | 808,840 |
| 27 Apr 2018 | USD | 45.03 | 45.3 | 43.92 | 44.14 | 44.14 | -0.66 (-1.47%) | 1,028,826 |
| 26 Apr 2018 | USD | 45.64 | 45.64 | 43.91 | 44.8 | 44.8 | -0.52 (-1.15%) | 833,110 |
| 25 Apr 2018 | USD | 45.5 | 45.68 | 44.86 | 45.32 | 45.32 | -0.38 (-0.83%) | 523,370 |
| 24 Apr 2018 | USD | 46.27 | 46.355 | 45.28 | 45.7 | 45.7 | -0.06 (-0.13%) | 449,181 |
| 23 Apr 2018 | USD | 46.06 | 46.23 | 45.48 | 45.76 | 45.76 | -0.3 (-0.65%) | 608,056 |
| 20 Apr 2018 | USD | 46.46 | 46.52 | 45.28 | 46.06 | 46.06 | -0.3 (-0.65%) | 593,527 |
| 19 Apr 2018 | USD | 46.71 | 46.83 | 46.16 | 46.36 | 46.36 | -0.35 (-0.75%) | 505,024 |
| 18 Apr 2018 | USD | 46.48 | 46.865 | 46.13 | 46.71 | 46.71 | +0.36 (+0.78%) | 534,299 |
| 17 Apr 2018 | USD | 46.38 | 46.88 | 45.98 | 46.35 | 46.35 | +0.62 (+1.36%) | 404,494 |
| 16 Apr 2018 | USD | 45.38 | 45.84 | 45.23 | 45.73 | 45.73 | +0.85 (+1.89%) | 643,406 |
| 13 Apr 2018 | USD | 44.99 | 45.23 | 44.33 | 44.88 | 44.88 | +0.19 (+0.43%) | 373,879 |
