| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | USD | 47.75 | 48.29 | 46.91 | 47.99 | 47.99 | +0.51 (+1.07%) | 1,052,488 |
| 4 Jun 2019 | USD | 47.21 | 47.6 | 46.16 | 47.48 | 47.48 | +0.98 (+2.11%) | 1,069,511 |
| 3 Jun 2019 | USD | 46.29 | 47.25 | 45.91 | 46.5 | 46.5 | -0.1 (-0.21%) | 666,091 |
| 31 May 2019 | USD | 47.52 | 48.01 | 46.45 | 46.6 | 46.6 | -1.63 (-3.38%) | 492,829 |
| 30 May 2019 | USD | 47.59 | 48.35 | 47.31 | 48.23 | 48.23 | +1 (+2.12%) | 524,987 |
| 29 May 2019 | USD | 46.95 | 47.66 | 46.5525 | 47.23 | 47.23 | -0.07 (-0.15%) | 650,531 |
| 28 May 2019 | USD | 47.56 | 48.07 | 46.7965 | 47.3 | 47.3 | -0.01 (-0.02%) | 621,521 |
| 27 May 2019 | USD | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 47.5 | 48.02 | 47.15 | 47.31 | 47.31 | +0.1 (+0.21%) | 653,061 |
| 23 May 2019 | USD | 47.58 | 47.98 | 46.51 | 47.21 | 47.21 | -1.01 (-2.09%) | 860,885 |
| 22 May 2019 | USD | 47.78 | 48.4 | 47.56 | 48.22 | 48.22 | +0.27 (+0.56%) | 923,162 |
| 21 May 2019 | USD | 49.12 | 50.01 | 47.82 | 47.95 | 47.95 | -0.52 (-1.07%) | 908,753 |
| 20 May 2019 | USD | 47.77 | 49.2 | 47.65 | 48.47 | 48.47 | -0.55 (-1.12%) | 1,055,595 |
| 17 May 2019 | USD | 49.46 | 51.36 | 48.555 | 49.02 | 49.02 | -0.85 (-1.70%) | 1,596,413 |
| 16 May 2019 | USD | 51.95 | 52.18 | 49.5 | 49.87 | 49.87 | -3.08 (-5.82%) | 1,694,656 |
| 15 May 2019 | USD | 52.62 | 53.25 | 51.63 | 52.95 | 52.95 | -0.04 (-0.08%) | 692,790 |
| 14 May 2019 | USD | 51.8 | 53.47 | 51.8 | 52.99 | 52.99 | +1.28 (+2.48%) | 517,866 |
| 13 May 2019 | USD | 52.35 | 53.72 | 51.38 | 51.71 | 51.71 | -3.82 (-6.88%) | 1,338,403 |
| 10 May 2019 | USD | 54.74 | 55.688 | 54.1 | 55.53 | 55.53 | +0.53 (+0.96%) | 621,580 |
| 9 May 2019 | USD | 53.94 | 55.01 | 53.07 | 55 | 55 | +0.02 (+0.04%) | 847,518 |
| 8 May 2019 | USD | 54.29 | 55.42 | 53.69 | 54.98 | 54.98 | +0.71 (+1.31%) | 648,096 |
| 7 May 2019 | USD | 55 | 55 | 52.55 | 54.27 | 54.27 | -1.51 (-2.71%) | 1,013,755 |
| 6 May 2019 | USD | 58.12 | 58.12 | 55.65 | 55.78 | 55.78 | -3.22 (-5.46%) | 1,151,396 |
| 3 May 2019 | USD | 59.65 | 59.65 | 57.18 | 59 | 59 | -1.55 (-2.56%) | 1,442,184 |
| 2 May 2019 | USD | 60.16 | 61.9 | 59.41 | 60.55 | 60.55 | +0.1 (+0.17%) | 881,221 |
| 1 May 2019 | USD | 58.53 | 61.105 | 58.3 | 60.45 | 60.45 | +2.57 (+4.44%) | 1,237,014 |
| 30 Apr 2019 | USD | 58.41 | 58.45 | 56.97 | 57.88 | 57.88 | -0.56 (-0.96%) | 909,852 |
| 29 Apr 2019 | USD | 58.71 | 59.095 | 57.94 | 58.44 | 58.44 | -0.18 (-0.31%) | 827,992 |
| 26 Apr 2019 | USD | 59.46 | 59.79 | 58.475 | 58.62 | 58.62 | -0.89 (-1.50%) | 387,599 |
| 25 Apr 2019 | USD | 60.05 | 60.12 | 57.76 | 59.51 | 59.51 | -0.74 (-1.23%) | 359,522 |
