| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 53.11 | 53.98 | 51.26 | 51.29 | 51.29 | -1.83 (-3.45%) | 469,603 |
| 26 Jun 2018 | USD | 52.99 | 54.41 | 52.621 | 53.12 | 53.12 | +0.47 (+0.89%) | 651,175 |
| 25 Jun 2018 | USD | 52.07 | 52.77 | 51.91 | 52.65 | 52.65 | +0.11 (+0.21%) | 501,856 |
| 22 Jun 2018 | USD | 51.21 | 52.96 | 50.8133 | 52.54 | 52.54 | +1.47 (+2.88%) | 790,849 |
| 21 Jun 2018 | USD | 50.48 | 51.58 | 49.9402 | 51.07 | 51.07 | +0.94 (+1.88%) | 605,631 |
| 20 Jun 2018 | USD | 50.77 | 53.18 | 49.92 | 50.13 | 50.13 | -0.25 (-0.50%) | 1,247,712 |
| 19 Jun 2018 | USD | 52.04 | 52.12 | 49.28 | 50.38 | 50.38 | -3.39 (-6.30%) | 1,996,180 |
| 18 Jun 2018 | USD | 52.51 | 54.37 | 51.89 | 53.77 | 53.77 | +1.61 (+3.09%) | 749,855 |
| 15 Jun 2018 | USD | 52.64 | 52.71 | 51.91 | 52.16 | 52.16 | -0.74 (-1.40%) | 535,992 |
| 14 Jun 2018 | USD | 52.75 | 53.03 | 52.17 | 52.9 | 52.9 | +0.44 (+0.84%) | 365,598 |
| 13 Jun 2018 | USD | 52.11 | 52.98 | 51.79 | 52.46 | 52.46 | +0.47 (+0.90%) | 379,991 |
| 12 Jun 2018 | USD | 52.36 | 52.78 | 51.64 | 51.99 | 51.99 | -0.56 (-1.07%) | 641,601 |
| 11 Jun 2018 | USD | 54.45 | 54.6366 | 52.47 | 52.55 | 52.55 | -1.86 (-3.42%) | 714,746 |
| 8 Jun 2018 | USD | 52.92 | 54.77 | 52.51 | 54.41 | 54.41 | +1.35 (+2.54%) | 745,963 |
| 7 Jun 2018 | USD | 54.29 | 54.4876 | 52.43 | 53.06 | 53.06 | +1.18 (+2.27%) | 1,094,874 |
| 6 Jun 2018 | USD | 51.61 | 53.4 | 51.61 | 51.88 | 51.88 | +0.49 (+0.95%) | 722,426 |
| 5 Jun 2018 | USD | 51.05 | 51.62 | 50.65 | 51.39 | 51.39 | +0.47 (+0.92%) | 577,623 |
| 4 Jun 2018 | USD | 50.19 | 51.03 | 48.61 | 50.92 | 50.92 | +0.73 (+1.45%) | 738,205 |
| 1 Jun 2018 | USD | 50.8 | 51 | 50.01 | 50.19 | 50.19 | -0.42 (-0.83%) | 391,157 |
| 31 May 2018 | USD | 50.79 | 51.48 | 49.69 | 50.61 | 50.61 | -0.39 (-0.76%) | 555,986 |
| 30 May 2018 | USD | 50.54 | 51.9244 | 50.51 | 51 | 51 | +0.69 (+1.37%) | 573,680 |
| 29 May 2018 | USD | 50.66 | 51 | 50.03 | 50.31 | 50.31 | -0.49 (-0.96%) | 516,808 |
| 28 May 2018 | USD | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 51.87 | 52.19 | 50.57 | 50.8 | 50.8 | -1.26 (-2.42%) | 589,516 |
| 24 May 2018 | USD | 52 | 52.57 | 51.67 | 52.06 | 52.06 | +0.1 (+0.19%) | 454,786 |
| 23 May 2018 | USD | 50.81 | 51.99 | 50.7018 | 51.96 | 51.96 | +0.91 (+1.78%) | 330,058 |
| 22 May 2018 | USD | 52.06 | 52.41 | 50.55 | 51.05 | 51.05 | -1.03 (-1.98%) | 432,688 |
| 21 May 2018 | USD | 52.08 | 52.799 | 52.01 | 52.08 | 52.08 | +0.25 (+0.48%) | 401,639 |
| 18 May 2018 | USD | 51.94 | 52.35 | 51.75 | 51.83 | 51.83 | +0.05 (+0.10%) | 454,904 |
| 17 May 2018 | USD | 51.44 | 52.11 | 51 | 51.78 | 51.78 | +0.12 (+0.23%) | 284,132 |
