| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 46.81 | 47.24 | 46.57 | 46.89 | 46.89 | +0.15 (+0.32%) | 749,075 |
| 20 Aug 2019 | USD | 47.39 | 47.4 | 46.71 | 46.74 | 46.74 | -0.51 (-1.08%) | 377,457 |
| 19 Aug 2019 | USD | 47.27 | 47.61 | 47.05 | 47.25 | 47.25 | +0.06 (+0.13%) | 527,403 |
| 16 Aug 2019 | USD | 46.95 | 47.51 | 46.95 | 47.19 | 47.19 | +0.3 (+0.64%) | 520,251 |
| 15 Aug 2019 | USD | 46.69 | 47.19 | 46.59 | 46.89 | 46.89 | +0.4 (+0.86%) | 786,171 |
| 14 Aug 2019 | USD | 46.68 | 47.06 | 46.38 | 46.49 | 46.49 | -0.32 (-0.68%) | 1,138,973 |
| 13 Aug 2019 | USD | 46.76 | 46.92 | 46.28 | 46.81 | 46.81 | +0.04 (+0.09%) | 440,906 |
| 12 Aug 2019 | USD | 46.77 | 47.21 | 46.69 | 46.77 | 46.77 | +0.02 (+0.04%) | 431,365 |
| 9 Aug 2019 | USD | 46.89 | 47.235 | 46.38 | 46.75 | 46.75 | -0.68 (-1.43%) | 628,143 |
| 8 Aug 2019 | USD | 46.61 | 47.46 | 46.3 | 47.43 | 47.43 | +0.88 (+1.89%) | 867,020 |
| 7 Aug 2019 | USD | 46.1 | 47.03 | 45.445 | 46.55 | 46.55 | +0.37 (+0.80%) | 750,690 |
| 6 Aug 2019 | USD | 45.92 | 46.57 | 45.66 | 46.18 | 46.18 | +0.18 (+0.39%) | 453,286 |
| 5 Aug 2019 | USD | 46.76 | 46.89 | 45.3 | 46 | 46 | -0.81 (-1.73%) | 517,698 |
| 2 Aug 2019 | USD | 46.38 | 46.9599 | 46.25 | 46.81 | 46.81 | +0.41 (+0.88%) | 902,618 |
| 1 Aug 2019 | USD | 46.75 | 46.82 | 46.03 | 46.4 | 46.4 | -0.35 (-0.75%) | 654,634 |
| 31 Jul 2019 | USD | 46.92 | 47.3 | 46.47 | 46.75 | 46.75 | +0.1 (+0.21%) | 685,721 |
| 30 Jul 2019 | USD | 46.75 | 47.305 | 46.34 | 46.65 | 46.65 | -0.15 (-0.32%) | 557,785 |
| 29 Jul 2019 | USD | 46.98 | 47.33 | 46.67 | 46.8 | 46.8 | +0.06 (+0.13%) | 458,173 |
| 26 Jul 2019 | USD | 46.35 | 47.08 | 46.26 | 46.74 | 46.74 | +0.39 (+0.84%) | 843,031 |
| 25 Jul 2019 | USD | 46.89 | 47.07 | 46.29 | 46.35 | 46.35 | -0.61 (-1.30%) | 833,802 |
| 24 Jul 2019 | USD | 47.45 | 47.73 | 46.86 | 46.96 | 46.96 | -0.48 (-1.01%) | 896,577 |
| 23 Jul 2019 | USD | 47.99 | 48.15 | 46.67 | 47.44 | 47.44 | -0.64 (-1.33%) | 1,343,665 |
| 22 Jul 2019 | USD | 47.83 | 48.17 | 47.5 | 48.08 | 48.08 | +0.3 (+0.63%) | 636,222 |
| 19 Jul 2019 | USD | 48.49 | 48.63 | 47.66 | 47.78 | 47.78 | -0.67 (-1.38%) | 829,714 |
| 18 Jul 2019 | USD | 48.59 | 48.83 | 48.29 | 48.45 | 48.45 | -0.19 (-0.39%) | 758,312 |
| 17 Jul 2019 | USD | 48.88 | 49.06 | 48.22 | 48.64 | 48.64 | -0.04 (-0.08%) | 321,610 |
| 16 Jul 2019 | USD | 48.7 | 48.82 | 48.4673 | 48.68 | 48.68 | -0.14 (-0.29%) | 620,811 |
| 15 Jul 2019 | USD | 48.87 | 49.18 | 48.65 | 48.82 | 48.82 | -0.01 (-0.02%) | 467,794 |
| 12 Jul 2019 | USD | 48.71 | 48.92 | 48.51 | 48.83 | 48.83 | +0.08 (+0.16%) | 417,026 |
| 11 Jul 2019 | USD | 49.11 | 49.25 | 48.36 | 48.75 | 48.75 | -0.36 (-0.73%) | 488,605 |
