| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | USD | 82.46 | 83.06 | 81.481 | 81.9 | 81.9 | -0.84 (-1.02%) | 1,822,813 |
| 6 Jun 2018 | USD | 80.75 | 82.83 | 80.75 | 82.74 | 82.74 | +1.89 (+2.34%) | 1,555,635 |
| 5 Jun 2018 | USD | 80.74 | 81.35 | 80.625 | 80.85 | 80.85 | +0.19 (+0.24%) | 1,063,597 |
| 4 Jun 2018 | USD | 79.97 | 80.73 | 79.75 | 80.66 | 80.66 | +1.02 (+1.28%) | 1,355,237 |
| 1 Jun 2018 | USD | 80.09 | 80.29 | 79.33 | 79.64 | 79.64 | +0.17 (+0.21%) | 1,600,501 |
| 31 May 2018 | USD | 79.37 | 80.1 | 78.9 | 79.47 | 79.47 | -0.07 (-0.09%) | 2,677,942 |
| 30 May 2018 | USD | 78.5 | 79.61 | 77.92 | 79.54 | 79.54 | +1.69 (+2.17%) | 1,991,114 |
| 29 May 2018 | USD | 78.8 | 78.89 | 77.52 | 77.85 | 77.85 | -1.25 (-1.58%) | 2,541,376 |
| 28 May 2018 | USD | 79.1 | 79.1 | 79.1 | 79.1 | 79.1 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 79.42 | 79.42 | 78.8 | 79.1 | 79.1 | -0.18 (-0.23%) | 2,141,235 |
| 24 May 2018 | USD | 80.62 | 80.96 | 79.19 | 79.28 | 79.28 | -1.49 (-1.84%) | 2,737,319 |
| 23 May 2018 | USD | 80.5 | 80.81 | 79.5 | 80.77 | 80.77 | -0.15 (-0.19%) | 1,801,399 |
| 22 May 2018 | USD | 82.17 | 82.27 | 80.835 | 80.92 | 80.92 | -1.2 (-1.46%) | 1,602,455 |
| 21 May 2018 | USD | 81.94 | 82.75 | 81.79 | 82.12 | 82.12 | +0.32 (+0.39%) | 1,580,781 |
| 18 May 2018 | USD | 81.8 | 82.465 | 81.35 | 81.8 | 81.8 | +0.1 (+0.12%) | 1,909,729 |
| 17 May 2018 | USD | 81.22 | 82.205 | 80.84 | 81.7 | 81.7 | +0.75 (+0.93%) | 1,960,233 |
| 16 May 2018 | USD | 81.21 | 82 | 80.86 | 80.95 | 80.95 | -0.75 (-0.92%) | 2,227,636 |
| 15 May 2018 | USD | 80.32 | 81.79 | 80.26 | 81.7 | 81.7 | +0.76 (+0.94%) | 2,547,687 |
| 14 May 2018 | USD | 81 | 81.64 | 80.33 | 80.94 | 80.94 | +0.35 (+0.43%) | 3,195,780 |
| 11 May 2018 | USD | 82.16 | 82.18 | 80.26 | 80.59 | 80.59 | -1.15 (-1.41%) | 5,283,331 |
| 10 May 2018 | USD | 83.66 | 84 | 80.78 | 81.74 | 81.74 | -2.75 (-3.25%) | 5,811,957 |
| 9 May 2018 | USD | 84.3 | 84.86 | 83.41 | 84.49 | 84.49 | +0.73 (+0.87%) | 3,377,218 |
| 8 May 2018 | USD | 84.16 | 84.23 | 83.22 | 83.76 | 83.76 | -0.3 (-0.36%) | 2,068,687 |
| 7 May 2018 | USD | 83.14 | 84.19 | 83.14 | 84.06 | 84.06 | +1.06 (+1.28%) | 1,552,355 |
| 4 May 2018 | USD | 80.87 | 83.42 | 80.87 | 83 | 83 | +1.61 (+1.98%) | 1,607,376 |
| 3 May 2018 | USD | 81.6 | 81.86 | 80.65 | 81.39 | 81.39 | -0.23 (-0.28%) | 1,610,345 |
| 2 May 2018 | USD | 82.35 | 83.13 | 81.52 | 81.62 | 81.62 | 0.0 (0.0%) | 1,504,976 |
| 1 May 2018 | USD | 81.02 | 82.245 | 80.89 | 81.62 | 81.62 | +0.4 (+0.49%) | 1,928,862 |
| 30 Apr 2018 | USD | 80.51 | 81.65 | 80.51 | 81.22 | 81.22 | +0.81 (+1.01%) | 1,495,779 |
| 27 Apr 2018 | USD | 80.44 | 80.76 | 79.995 | 80.41 | 80.41 | +0.28 (+0.35%) | 913,726 |
