| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | USD | 39.48 | 40.54 | 39.3 | 40.37 | 40.37 | +0.84 (+2.12%) | 1,098,441 |
| 8 Jun 2018 | USD | 39.87 | 39.92 | 39.185 | 39.53 | 39.53 | -0.32 (-0.80%) | 839,692 |
| 7 Jun 2018 | USD | 39.27 | 39.928 | 39.19 | 39.85 | 39.85 | +0.68 (+1.74%) | 862,374 |
| 6 Jun 2018 | USD | 39.5 | 39.54 | 38.955 | 39.17 | 39.17 | -0.29 (-0.73%) | 1,102,672 |
| 5 Jun 2018 | USD | 39.35 | 39.715 | 39.28 | 39.46 | 39.46 | +0.06 (+0.15%) | 1,126,135 |
| 4 Jun 2018 | USD | 39.64 | 39.85 | 39.254 | 39.4 | 39.4 | -0.24 (-0.61%) | 1,664,441 |
| 1 Jun 2018 | USD | 40.02 | 40.31 | 39.4 | 39.64 | 39.64 | -0.16 (-0.40%) | 1,557,073 |
| 31 May 2018 | USD | 40.22 | 40.34 | 39.73 | 39.8 | 39.8 | -0.4 (-1.00%) | 2,063,523 |
| 30 May 2018 | USD | 39.62 | 40.32 | 39.57 | 40.2 | 40.2 | +0.73 (+1.85%) | 3,059,574 |
| 29 May 2018 | USD | 39.61 | 40.09 | 39.26 | 39.47 | 39.47 | -0.44 (-1.10%) | 1,436,162 |
| 28 May 2018 | USD | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 40 | 40.18 | 39.37 | 39.91 | 39.91 | -0.44 (-1.09%) | 1,264,229 |
| 24 May 2018 | USD | 40.75 | 40.78 | 40.24 | 40.35 | 40.35 | -0.62 (-1.51%) | 1,832,148 |
| 23 May 2018 | USD | 40.91 | 41.26 | 40.71 | 40.97 | 40.97 | -0.16 (-0.39%) | 1,453,226 |
| 22 May 2018 | USD | 41 | 41.77 | 40.86 | 41.13 | 41.13 | +0.15 (+0.37%) | 2,187,620 |
| 21 May 2018 | USD | 41.23 | 41.34 | 40.925 | 40.98 | 40.98 | -0.25 (-0.61%) | 2,600,959 |
| 18 May 2018 | USD | 41.52 | 41.52 | 40.93 | 41.23 | 41.23 | -0.26 (-0.63%) | 3,205,514 |
| 17 May 2018 | USD | 39.53 | 41.5 | 39.4 | 41.49 | 41.49 | +3.07 (+7.99%) | 7,172,925 |
| 16 May 2018 | USD | 37.6 | 38.77 | 37.5 | 38.42 | 38.42 | +0.83 (+2.21%) | 2,291,299 |
| 15 May 2018 | USD | 38.3 | 38.56 | 37.49 | 37.59 | 37.59 | -0.81 (-2.11%) | 1,975,884 |
| 14 May 2018 | USD | 37.6 | 38.6 | 37.6 | 38.4 | 38.4 | +0.91 (+2.43%) | 1,660,919 |
| 11 May 2018 | USD | 37.16 | 37.68 | 36.96 | 37.49 | 37.49 | +0.48 (+1.30%) | 1,111,552 |
| 10 May 2018 | USD | 36.74 | 37.32 | 36.74 | 37.01 | 37.01 | +0.21 (+0.57%) | 1,116,298 |
| 9 May 2018 | USD | 36.74 | 37.57 | 36.69 | 36.8 | 36.8 | +0.13 (+0.35%) | 1,121,679 |
| 8 May 2018 | USD | 36.14 | 36.69 | 35.94 | 36.67 | 36.67 | +0.29 (+0.80%) | 843,000 |
| 7 May 2018 | USD | 36.56 | 37.29 | 36.11 | 36.38 | 36.38 | -0.12 (-0.33%) | 823,754 |
| 4 May 2018 | USD | 36.02 | 36.78 | 35.92 | 36.5 | 36.5 | +0.2 (+0.55%) | 1,057,161 |
| 3 May 2018 | USD | 35.95 | 36.73 | 35.886 | 36.3 | 36.3 | -0.54 (-1.47%) | 873,214 |
| 2 May 2018 | USD | 36.67 | 37.29 | 36.46 | 36.84 | 36.84 | +0.14 (+0.38%) | 1,696,329 |
| 1 May 2018 | USD | 36.32 | 36.78 | 36.03 | 36.7 | 36.7 | +0.3 (+0.82%) | 597,035 |
