| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | USD | 49.7 | 49.9 | 48.73 | 49.3 | 49.3 | -0.58 (-1.16%) | 2,206,677 |
| 21 Aug 2019 | USD | 49.9 | 50.96 | 49 | 49.88 | 49.88 | +0.9 (+1.84%) | 3,623,986 |
| 20 Aug 2019 | USD | 48.49 | 49.36 | 48.2 | 48.98 | 48.98 | +0.22 (+0.45%) | 2,832,618 |
| 19 Aug 2019 | USD | 46.6 | 48.8 | 46 | 48.76 | 48.76 | +2.81 (+6.12%) | 4,262,501 |
| 16 Aug 2019 | USD | 45.54 | 46.3 | 44.97 | 45.95 | 45.95 | 0.0 (0.0%) | 2,239,100 |
| 15 Aug 2019 | USD | 43.45 | 46.36 | 43.1 | 45.95 | 45.95 | +1.55 (+3.49%) | 2,831,608 |
| 14 Aug 2019 | USD | 44.79 | 44.8 | 44 | 44.4 | 44.4 | +0.12 (+0.27%) | 1,600,856 |
| 13 Aug 2019 | USD | 43.9 | 44.77 | 43.5 | 44.28 | 44.28 | -0.25 (-0.56%) | 1,762,204 |
| 12 Aug 2019 | USD | 46.68 | 47.48 | 43.38 | 44.53 | 44.53 | -1.41 (-3.07%) | 4,540,633 |
| 9 Aug 2019 | USD | 45.26 | 46.49 | 45.25 | 45.94 | 45.94 | +0.71 (+1.57%) | 2,625,060 |
| 8 Aug 2019 | USD | 45.11 | 45.77 | 44.66 | 45.23 | 45.23 | +0.2 (+0.44%) | 1,689,437 |
| 7 Aug 2019 | USD | 44.63 | 45.33 | 44.25 | 45.03 | 45.03 | +0.5 (+1.12%) | 2,038,976 |
| 6 Aug 2019 | USD | 43.8 | 45 | 42.8 | 44.53 | 44.53 | -0.37 (-0.82%) | 3,760,972 |
| 5 Aug 2019 | USD | 46.48 | 47.15 | 44.88 | 44.9 | 44.9 | -1.6 (-3.44%) | 3,112,340 |
| 2 Aug 2019 | USD | 45.8 | 46.86 | 45.52 | 46.5 | 46.5 | -0.08 (-0.17%) | 2,033,927 |
| 1 Aug 2019 | USD | 46.6 | 46.79 | 45.44 | 46.58 | 46.58 | -0.04 (-0.09%) | 2,940,984 |
| 31 Jul 2019 | USD | 46.98 | 46.99 | 46.02 | 46.62 | 46.62 | -0.16 (-0.34%) | 1,494,400 |
| 30 Jul 2019 | USD | 47.2 | 47.6 | 46.26 | 46.78 | 46.78 | -0.31 (-0.66%) | 2,339,452 |
| 29 Jul 2019 | USD | 46.78 | 47.33 | 46.37 | 47.09 | 47.09 | +0.29 (+0.62%) | 2,343,443 |
| 26 Jul 2019 | USD | 47 | 47.14 | 45.93 | 46.8 | 46.8 | -0.45 (-0.95%) | 3,375,198 |
| 25 Jul 2019 | USD | 47.12 | 47.77 | 46.4 | 47.25 | 47.25 | +0.25 (+0.53%) | 2,367,244 |
| 24 Jul 2019 | USD | 47.51 | 47.85 | 46.67 | 47 | 47 | -0.52 (-1.09%) | 3,201,905 |
| 23 Jul 2019 | USD | 45.11 | 48.05 | 44.62 | 47.52 | 47.52 | +2.9 (+6.50%) | 4,367,325 |
| 22 Jul 2019 | USD | 46.4 | 46.4 | 44.35 | 44.62 | 44.62 | -1.91 (-4.10%) | 3,418,360 |
| 19 Jul 2019 | USD | 46.55 | 46.89 | 45.65 | 46.53 | 46.53 | -0.02 (-0.04%) | 3,335,587 |
| 18 Jul 2019 | USD | 46.18 | 47.13 | 45.5 | 46.55 | 46.55 | +0.35 (+0.76%) | 4,447,455 |
| 17 Jul 2019 | USD | 44.45 | 47.15 | 44.21 | 46.2 | 46.2 | +1.81 (+4.08%) | 5,595,916 |
| 16 Jul 2019 | USD | 44.45 | 45.38 | 43.8 | 44.39 | 44.39 | -0.09 (-0.20%) | 4,323,349 |
| 15 Jul 2019 | USD | 40.3 | 44.98 | 40.18 | 44.48 | 44.48 | +3.24 (+7.86%) | 6,936,821 |
| 12 Jul 2019 | USD | 42.7 | 42.97 | 40.65 | 41.24 | 41.24 | -1.62 (-3.78%) | 3,321,425 |
