| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | USD | 56.3 | 56.351 | 56.2 | 56.3 | 56.3 | 0.0 (0.0%) | 2,135,184 |
| 7 Jun 2018 | USD | 56.15 | 56.31 | 56.03 | 56.3 | 56.3 | +0.12 (+0.21%) | 2,552,152 |
| 6 Jun 2018 | USD | 56 | 56.19 | 55.94 | 56.18 | 56.18 | +0.22 (+0.39%) | 1,889,182 |
| 5 Jun 2018 | USD | 55.87 | 55.98 | 55.79 | 55.96 | 55.96 | +0.02 (+0.04%) | 744,765 |
| 4 Jun 2018 | USD | 56 | 56.055 | 55.75 | 55.94 | 55.94 | 0.0 (0.0%) | 991,014 |
| 1 Jun 2018 | USD | 55.6 | 56 | 55.555 | 55.94 | 55.94 | +0.36 (+0.65%) | 1,833,336 |
| 31 May 2018 | USD | 55.52 | 55.67 | 55.42 | 55.58 | 55.58 | -0.01 (-0.02%) | 3,435,570 |
| 30 May 2018 | USD | 55.32 | 55.79 | 55.32 | 55.59 | 55.59 | +0.27 (+0.49%) | 1,497,646 |
| 29 May 2018 | USD | 55.63 | 55.7 | 55.3 | 55.32 | 55.32 | -0.32 (-0.58%) | 2,240,908 |
| 28 May 2018 | USD | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 55.6 | 55.77 | 55.55 | 55.64 | 55.64 | -0.03 (-0.05%) | 2,564,203 |
| 24 May 2018 | USD | 55.78 | 55.78 | 55.6 | 55.67 | 55.67 | -0.1 (-0.18%) | 2,183,524 |
| 23 May 2018 | USD | 55.74 | 55.86 | 55.51 | 55.77 | 55.77 | +0.03 (+0.05%) | 1,198,037 |
| 22 May 2018 | USD | 55.72 | 55.845 | 55.7 | 55.74 | 55.74 | -0.02 (-0.04%) | 3,972,599 |
| 21 May 2018 | USD | 55.5 | 55.825 | 55.5 | 55.76 | 55.76 | +0.3 (+0.54%) | 1,297,705 |
| 18 May 2018 | USD | 55.33 | 55.51 | 55.26 | 55.46 | 55.46 | +0.13 (+0.23%) | 1,462,749 |
| 17 May 2018 | USD | 55.27 | 55.515 | 55.22 | 55.33 | 55.33 | +0.03 (+0.05%) | 1,971,188 |
| 16 May 2018 | USD | 55.28 | 55.46 | 55.13 | 55.3 | 55.3 | +0.08 (+0.14%) | 1,820,253 |
| 15 May 2018 | USD | 55 | 55.32 | 54.95 | 55.22 | 55.22 | +0.23 (+0.42%) | 1,993,351 |
| 14 May 2018 | USD | 54.99 | 55.07 | 54.845 | 54.99 | 54.99 | +0.06 (+0.11%) | 2,995,571 |
| 11 May 2018 | USD | 54.8 | 55.04 | 54.8 | 54.93 | 54.93 | +0.1 (+0.18%) | 2,587,635 |
| 10 May 2018 | USD | 55.07 | 55.16 | 54.53 | 54.83 | 54.83 | -0.25 (-0.45%) | 4,693,781 |
| 9 May 2018 | USD | 55.2 | 55.23 | 55.07 | 55.08 | 55.08 | -0.05 (-0.09%) | 2,070,145 |
| 8 May 2018 | USD | 55.1 | 55.25 | 55.05 | 55.13 | 55.13 | +0.08 (+0.15%) | 2,737,298 |
| 7 May 2018 | USD | 55.55 | 55.59 | 52.78 | 55.05 | 55.05 | -0.49 (-0.88%) | 5,069,489 |
| 4 May 2018 | USD | 55.5 | 55.62 | 55.5 | 55.54 | 55.54 | +0.04 (+0.07%) | 1,069,125 |
| 3 May 2018 | USD | 55.63 | 55.669 | 55.46 | 55.5 | 55.5 | -0.15 (-0.27%) | 2,766,602 |
| 2 May 2018 | USD | 55.71 | 55.75 | 55.625 | 55.65 | 55.65 | -0.16 (-0.29%) | 2,046,841 |
| 1 May 2018 | USD | 55.62 | 55.81 | 55.62 | 55.81 | 55.81 | +0.22 (+0.40%) | 1,917,855 |
| 30 Apr 2018 | USD | 55.84 | 55.84 | 55.59 | 55.59 | 55.59 | -0.21 (-0.38%) | 2,408,708 |
