| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 48.95 | 49.29 | 47.63 | 47.67 | 47.67 | -1.4 (-2.85%) | 1,529,425 |
| 26 Jun 2018 | USD | 49.24 | 49.695 | 48.94 | 49.07 | 49.07 | -0.06 (-0.12%) | 2,704,974 |
| 25 Jun 2018 | USD | 49.05 | 49.41 | 48.64 | 49.13 | 49.13 | -0.24 (-0.49%) | 1,751,374 |
| 22 Jun 2018 | USD | 50 | 50.36 | 49.14 | 49.37 | 49.37 | +0.1 (+0.20%) | 2,884,841 |
| 21 Jun 2018 | USD | 49.75 | 50.11 | 49.2 | 49.27 | 49.27 | -0.72 (-1.44%) | 2,532,354 |
| 20 Jun 2018 | USD | 51.81 | 51.81 | 49.98 | 49.99 | 49.99 | -1.12 (-2.19%) | 1,830,568 |
| 19 Jun 2018 | USD | 51.22 | 51.6 | 50.97 | 51.11 | 51.11 | -0.61 (-1.18%) | 1,874,866 |
| 18 Jun 2018 | USD | 50.8 | 51.755 | 50.6 | 51.72 | 51.72 | +0.4 (+0.78%) | 1,597,434 |
| 15 Jun 2018 | USD | 51.13 | 51.415 | 50.34 | 51.32 | 51.32 | -0.38 (-0.74%) | 2,284,585 |
| 14 Jun 2018 | USD | 52.24 | 52.24 | 51.37 | 51.7 | 51.7 | -0.36 (-0.69%) | 1,833,776 |
| 13 Jun 2018 | USD | 53.07 | 53.32 | 52.04 | 52.06 | 52.06 | -1 (-1.88%) | 2,058,172 |
| 12 Jun 2018 | USD | 53.53 | 53.64 | 52.85 | 53.06 | 53.06 | -0.24 (-0.45%) | 1,799,658 |
| 11 Jun 2018 | USD | 53.66 | 53.86 | 53.16 | 53.3 | 53.3 | -0.29 (-0.54%) | 1,106,645 |
| 8 Jun 2018 | USD | 53.36 | 54.67 | 53.09 | 53.59 | 53.59 | -0.05 (-0.09%) | 1,376,841 |
| 7 Jun 2018 | USD | 53.36 | 54.05 | 53.3 | 53.64 | 53.64 | +0.39 (+0.73%) | 2,325,597 |
| 6 Jun 2018 | USD | 53.27 | 53.425 | 52.78 | 53.25 | 53.25 | +0.53 (+1.01%) | 1,660,198 |
| 5 Jun 2018 | USD | 52.79 | 53.47 | 52.13 | 52.72 | 52.72 | -0.2 (-0.38%) | 1,835,684 |
| 4 Jun 2018 | USD | 52.92 | 53.04 | 52.55 | 52.92 | 52.92 | +0.47 (+0.90%) | 2,190,511 |
| 1 Jun 2018 | USD | 52.78 | 53 | 52.06 | 52.45 | 52.45 | +0.51 (+0.98%) | 2,752,577 |
| 31 May 2018 | USD | 52.1 | 52.68 | 51.56 | 51.94 | 51.94 | -0.17 (-0.33%) | 2,265,745 |
| 30 May 2018 | USD | 51.34 | 52.54 | 51.02 | 52.11 | 52.11 | +1.64 (+3.25%) | 2,680,216 |
| 29 May 2018 | USD | 52.34 | 52.51 | 50.17 | 50.47 | 50.47 | -2.65 (-4.99%) | 2,235,587 |
| 28 May 2018 | USD | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 53.07 | 53.485 | 52.92 | 53.12 | 53.12 | -0.25 (-0.47%) | 1,074,542 |
| 24 May 2018 | USD | 53.2 | 53.6 | 52.61 | 53.37 | 53.37 | -0.08 (-0.15%) | 1,199,962 |
| 23 May 2018 | USD | 53.58 | 53.69 | 52.855 | 53.45 | 53.45 | -0.53 (-0.98%) | 1,462,561 |
| 22 May 2018 | USD | 54.12 | 54.46 | 53.91 | 53.98 | 53.98 | +0.02 (+0.04%) | 1,235,650 |
| 21 May 2018 | USD | 53.73 | 54.37 | 53.62 | 53.96 | 53.96 | +0.54 (+1.01%) | 1,202,617 |
| 18 May 2018 | USD | 54.98 | 55.27 | 53.37 | 53.42 | 53.42 | -1.73 (-3.14%) | 2,732,931 |
| 17 May 2018 | USD | 53.65 | 55.25 | 53.581 | 55.15 | 55.15 | +1.49 (+2.78%) | 3,293,139 |
