| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | USD | 78.58 | 78.72 | 76.58 | 77.47 | 77.47 | -0.73 (-0.93%) | 143,275 |
| 6 Jun 2018 | USD | 77.05 | 78.22 | 76.86 | 78.2 | 78.2 | +1.52 (+1.98%) | 180,725 |
| 5 Jun 2018 | USD | 76.05 | 76.77 | 75.85 | 76.68 | 76.68 | +0.85 (+1.12%) | 152,581 |
| 4 Jun 2018 | USD | 75.05 | 75.94 | 75.05 | 75.83 | 75.83 | +1.61 (+2.17%) | 160,842 |
| 1 Jun 2018 | USD | 74.37 | 74.65 | 73.78 | 74.22 | 74.22 | +1.39 (+1.91%) | 141,004 |
| 31 May 2018 | USD | 72.99 | 73.24 | 72.05 | 72.83 | 72.83 | -0.08 (-0.11%) | 123,385 |
| 30 May 2018 | USD | 73.87 | 74.444 | 72.9 | 72.91 | 72.91 | -0.5 (-0.68%) | 193,808 |
| 29 May 2018 | USD | 74.42 | 75.29 | 72.73 | 73.41 | 73.41 | -1.82 (-2.42%) | 280,114 |
| 28 May 2018 | USD | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 75 | 76.078 | 75 | 75.23 | 75.23 | -0.18 (-0.24%) | 67,456 |
| 24 May 2018 | USD | 75.59 | 75.96 | 73.93 | 75.41 | 75.41 | -0.28 (-0.37%) | 88,243 |
| 23 May 2018 | USD | 73.8 | 75.74 | 73.3726 | 75.69 | 75.69 | +0.95 (+1.27%) | 90,464 |
| 22 May 2018 | USD | 76.17 | 76.38 | 74.74 | 74.74 | 74.74 | -0.9 (-1.19%) | 122,190 |
| 21 May 2018 | USD | 75.4 | 76.03 | 75.25 | 75.64 | 75.64 | +1.59 (+2.15%) | 170,989 |
| 18 May 2018 | USD | 74.63 | 74.63 | 73.96 | 74.05 | 74.05 | -0.56 (-0.75%) | 93,738 |
| 17 May 2018 | USD | 73.75 | 74.88 | 73.75 | 74.61 | 74.61 | +0.4 (+0.54%) | 101,828 |
| 16 May 2018 | USD | 73.06 | 74.7833 | 73.04 | 74.21 | 74.21 | +1.04 (+1.42%) | 104,307 |
| 15 May 2018 | USD | 74.29 | 74.4 | 72.9 | 73.17 | 73.17 | -2.25 (-2.98%) | 187,417 |
| 14 May 2018 | USD | 74.4 | 75.57 | 74.4 | 75.42 | 75.42 | +1.55 (+2.10%) | 96,800 |
| 11 May 2018 | USD | 73.46 | 73.87 | 73.22 | 73.87 | 73.87 | +0.57 (+0.78%) | 161,556 |
| 10 May 2018 | USD | 71.32 | 73.46 | 71.25 | 73.3 | 73.3 | +2.2 (+3.09%) | 145,774 |
| 9 May 2018 | USD | 70.18 | 71.28 | 70.06 | 71.1 | 71.1 | +1.28 (+1.83%) | 102,585 |
| 8 May 2018 | USD | 69.48 | 69.99 | 69.05 | 69.82 | 69.82 | -0.04 (-0.06%) | 46,593 |
| 7 May 2018 | USD | 69.96 | 70.13 | 69.56 | 69.86 | 69.86 | +0.02 (+0.03%) | 27,505 |
| 4 May 2018 | USD | 68.37 | 69.88 | 68.235 | 69.84 | 69.84 | +1.34 (+1.96%) | 64,193 |
| 3 May 2018 | USD | 67.86 | 69.14 | 66.76 | 68.5 | 68.5 | -0.55 (-0.80%) | 92,100 |
| 2 May 2018 | USD | 69.26 | 70.32 | 68.98 | 69.05 | 69.05 | -0.01 (-0.01%) | 147,965 |
| 1 May 2018 | USD | 67.58 | 69.13 | 67.5508 | 69.06 | 69.06 | +0.83 (+1.22%) | 138,773 |
| 30 Apr 2018 | USD | 68.67 | 69.07 | 68.01 | 68.23 | 68.23 | +0.1 (+0.15%) | 91,643 |
| 27 Apr 2018 | USD | 68.32 | 68.33 | 67.38 | 68.13 | 68.13 | +0.44 (+0.65%) | 68,930 |
