| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | USD | 53.12 | 53.98 | 53.04 | 53.66 | 53.66 | +0.47 (+0.88%) | 1,262,555 |
| 15 May 2018 | USD | 52.69 | 53.67 | 52.59 | 53.19 | 53.19 | +0.57 (+1.08%) | 1,892,317 |
| 14 May 2018 | USD | 52.86 | 53.12 | 52.55 | 52.62 | 52.62 | -0.14 (-0.27%) | 975,597 |
| 11 May 2018 | USD | 52.73 | 53.42 | 52.612 | 52.76 | 52.76 | +0.11 (+0.21%) | 1,232,058 |
| 10 May 2018 | USD | 52.52 | 53.11 | 52.52 | 52.65 | 52.65 | -0.12 (-0.23%) | 1,427,976 |
| 9 May 2018 | USD | 52.7 | 53.015 | 52.34 | 52.77 | 52.77 | +0.68 (+1.31%) | 1,734,902 |
| 8 May 2018 | USD | 52.29 | 52.9 | 51.98 | 52.09 | 52.09 | -0.36 (-0.69%) | 1,428,833 |
| 7 May 2018 | USD | 52.05 | 52.83 | 51.79 | 52.45 | 52.45 | +0.49 (+0.94%) | 951,130 |
| 4 May 2018 | USD | 50.92 | 52.3 | 50.71 | 51.96 | 51.96 | +0.92 (+1.80%) | 1,816,005 |
| 3 May 2018 | USD | 51.64 | 51.875 | 49.56 | 51.04 | 51.04 | -0.96 (-1.85%) | 2,676,135 |
| 2 May 2018 | USD | 52.42 | 53.19 | 51.8 | 52 | 52 | +0.49 (+0.95%) | 3,200,011 |
| 1 May 2018 | USD | 52.19 | 52.31 | 51.28 | 51.51 | 51.51 | -0.84 (-1.60%) | 4,176,490 |
| 30 Apr 2018 | USD | 53.02 | 53.505 | 52.35 | 52.35 | 52.35 | -0.61 (-1.15%) | 2,205,113 |
| 27 Apr 2018 | USD | 52.69 | 53.2 | 52.32 | 52.96 | 52.96 | +0.21 (+0.40%) | 1,512,009 |
| 26 Apr 2018 | USD | 52.72 | 53.35 | 52.59 | 52.75 | 52.75 | 0.0 (0.0%) | 1,643,150 |
| 25 Apr 2018 | USD | 52.89 | 53.18 | 52.25 | 52.75 | 52.75 | +0.04 (+0.08%) | 1,892,372 |
| 24 Apr 2018 | USD | 53.4 | 53.79 | 52.155 | 52.71 | 52.71 | -0.34 (-0.64%) | 1,835,765 |
| 23 Apr 2018 | USD | 52.75 | 53.27 | 52.7375 | 53.05 | 53.05 | +0.54 (+1.03%) | 1,388,483 |
| 20 Apr 2018 | USD | 53.17 | 53.38 | 52.195 | 52.51 | 52.51 | -0.48 (-0.91%) | 1,915,236 |
| 19 Apr 2018 | USD | 52.56 | 53.74 | 52.56 | 52.99 | 52.99 | +0.42 (+0.80%) | 2,237,758 |
| 18 Apr 2018 | USD | 52.68 | 52.975 | 52.22 | 52.57 | 52.57 | +0.53 (+1.02%) | 1,546,299 |
| 17 Apr 2018 | USD | 52.47 | 52.66 | 51.85 | 52.04 | 52.04 | +0.04 (+0.08%) | 2,626,658 |
| 16 Apr 2018 | USD | 51.72 | 52.27 | 51.23 | 52 | 52 | +0.82 (+1.60%) | 1,341,064 |
| 13 Apr 2018 | USD | 51.72 | 51.9 | 50.94 | 51.18 | 51.18 | -0.17 (-0.33%) | 1,408,385 |
| 12 Apr 2018 | USD | 50.37 | 51.91 | 50.37 | 51.35 | 51.35 | +1.03 (+2.05%) | 2,134,692 |
| 11 Apr 2018 | USD | 50.2 | 51.15 | 50.13 | 50.32 | 50.32 | -0.49 (-0.96%) | 2,344,086 |
| 10 Apr 2018 | USD | 50.76 | 51.19 | 50 | 50.81 | 50.81 | +1.12 (+2.25%) | 3,386,122 |
| 9 Apr 2018 | USD | 50.11 | 50.89 | 49.64 | 49.69 | 49.69 | +0.17 (+0.34%) | 2,470,080 |
| 6 Apr 2018 | USD | 49.88 | 50.66 | 49.005 | 49.52 | 49.52 | -1.2 (-2.37%) | 2,644,504 |
| 5 Apr 2018 | USD | 50.31 | 51.72 | 50.06 | 50.72 | 50.72 | +0.9 (+1.81%) | 2,165,898 |
