| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | USD | 79.7 | 80.98 | 79.68 | 80.13 | 80.13 | +1.03 (+1.30%) | 1,247,500 |
| 25 Apr 2018 | USD | 78.88 | 79.43 | 77.78 | 79.1 | 79.1 | -0.07 (-0.09%) | 1,330,661 |
| 24 Apr 2018 | USD | 81.12 | 81.12 | 78.42 | 79.17 | 79.17 | -1.63 (-2.02%) | 1,841,207 |
| 23 Apr 2018 | USD | 81.37 | 81.6 | 80.34 | 80.8 | 80.8 | -0.4 (-0.49%) | 1,669,963 |
| 20 Apr 2018 | USD | 82.24 | 82.75 | 80.74 | 81.2 | 81.2 | -1.47 (-1.78%) | 1,156,786 |
| 19 Apr 2018 | USD | 83.17 | 83.63 | 82.62 | 82.67 | 82.67 | -0.68 (-0.82%) | 1,751,404 |
| 18 Apr 2018 | USD | 83.03 | 83.84 | 82.99 | 83.35 | 83.35 | +0.42 (+0.51%) | 1,101,372 |
| 17 Apr 2018 | USD | 81.78 | 83.16 | 81.65 | 82.93 | 82.93 | +1.37 (+1.68%) | 1,107,123 |
| 16 Apr 2018 | USD | 81.29 | 82.28 | 80.84 | 81.56 | 81.56 | +1.02 (+1.27%) | 1,976,614 |
| 13 Apr 2018 | USD | 81.38 | 81.41 | 80.16 | 80.54 | 80.54 | -0.66 (-0.81%) | 1,379,141 |
| 12 Apr 2018 | USD | 80.49 | 81.59 | 80.34 | 81.2 | 81.2 | +1.08 (+1.35%) | 1,147,015 |
| 11 Apr 2018 | USD | 80.57 | 81.28 | 80.05 | 80.12 | 80.12 | -1.22 (-1.50%) | 1,183,904 |
| 10 Apr 2018 | USD | 80.87 | 81.58 | 80.4 | 81.34 | 81.34 | +1.33 (+1.66%) | 1,410,166 |
| 9 Apr 2018 | USD | 80.1 | 80.9 | 79.85 | 80.01 | 80.01 | +0.17 (+0.21%) | 1,383,649 |
| 6 Apr 2018 | USD | 81.26 | 81.38 | 79.44 | 79.84 | 79.84 | -1.82 (-2.23%) | 1,157,549 |
| 5 Apr 2018 | USD | 81.74 | 82.27 | 81.38 | 81.66 | 81.66 | +0.36 (+0.44%) | 1,245,489 |
| 4 Apr 2018 | USD | 79.86 | 81.55 | 79.47 | 81.3 | 81.3 | +0.3 (+0.37%) | 1,615,893 |
| 3 Apr 2018 | USD | 81.13 | 81.33 | 79.92 | 81 | 81 | +0.25 (+0.31%) | 1,417,986 |
| 2 Apr 2018 | USD | 82.15 | 82.48 | 80.06 | 80.75 | 80.75 | -1.49 (-1.81%) | 1,543,751 |
| 30 Mar 2018 | USD | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 80.72 | 82.79 | 80.55 | 82.24 | 82.24 | +1.8 (+2.24%) | 2,173,879 |
| 28 Mar 2018 | USD | 81.91 | 81.91 | 79.72 | 80.44 | 80.44 | -1.22 (-1.49%) | 2,627,276 |
| 27 Mar 2018 | USD | 82.97 | 83.16 | 81.37 | 81.66 | 81.66 | -0.78 (-0.95%) | 1,963,642 |
| 26 Mar 2018 | USD | 81.66 | 82.62 | 80.95 | 82.44 | 82.44 | +1.87 (+2.32%) | 1,670,520 |
| 23 Mar 2018 | USD | 82.22 | 82.82 | 80.56 | 80.57 | 80.57 | -1.88 (-2.28%) | 2,907,102 |
| 22 Mar 2018 | USD | 82.91 | 83.3 | 82.3 | 82.45 | 82.45 | -0.87 (-1.04%) | 2,070,999 |
| 21 Mar 2018 | USD | 83.39 | 84.12 | 83.11 | 83.32 | 83.32 | -0.46 (-0.55%) | 1,521,451 |
| 20 Mar 2018 | USD | 82.94 | 84.085 | 82.75 | 83.78 | 83.78 | +0.79 (+0.95%) | 3,673,741 |
| 19 Mar 2018 | USD | 83.09 | 83.22 | 82.1 | 82.99 | 82.99 | -0.49 (-0.59%) | 3,722,608 |
| 16 Mar 2018 | USD | 83.68 | 84.04 | 83.33 | 83.48 | 83.48 | -0.34 (-0.41%) | 3,706,979 |
