| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | USD | 48.55 | 49.2 | 47.24 | 47.4 | 47.4 | -0.93 (-1.92%) | 477,340 |
| 27 May 2019 | USD | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 49.43 | 50.5 | 48.04 | 48.33 | 48.33 | -0.76 (-1.55%) | 518,181 |
| 23 May 2019 | USD | 50.55 | 50.675 | 48.46 | 49.09 | 49.09 | -2.26 (-4.40%) | 389,861 |
| 22 May 2019 | USD | 51 | 52.01 | 50.33 | 51.35 | 51.35 | -0.01 (-0.02%) | 423,029 |
| 21 May 2019 | USD | 48.94 | 51.47 | 48.0109 | 51.36 | 51.36 | +2.75 (+5.66%) | 472,832 |
| 20 May 2019 | USD | 49.51 | 50.09 | 47.36 | 48.61 | 48.61 | -1.49 (-2.97%) | 537,127 |
| 17 May 2019 | USD | 49.15 | 50.975 | 48.885 | 50.1 | 50.1 | +0.36 (+0.72%) | 696,430 |
| 16 May 2019 | USD | 53.53 | 53.87 | 48.85 | 49.74 | 49.74 | +2.39 (+5.05%) | 1,756,806 |
| 15 May 2019 | USD | 47.4 | 48.04 | 46.485 | 47.35 | 47.35 | -0.48 (-1.00%) | 454,950 |
| 14 May 2019 | USD | 47.17 | 48.1 | 46.31 | 47.83 | 47.83 | +1.14 (+2.44%) | 553,764 |
| 13 May 2019 | USD | 48.44 | 49.15 | 46.545 | 46.69 | 46.69 | -2.99 (-6.02%) | 660,116 |
| 10 May 2019 | USD | 50.77 | 50.84 | 48.8 | 49.68 | 49.68 | -1.43 (-2.80%) | 514,629 |
| 9 May 2019 | USD | 50.94 | 51.77 | 50.27 | 51.11 | 51.11 | -0.54 (-1.05%) | 446,744 |
| 8 May 2019 | USD | 50.17 | 52.76 | 50.04 | 51.65 | 51.65 | +1.18 (+2.34%) | 494,284 |
| 7 May 2019 | USD | 52.99 | 53.59 | 49.64 | 50.47 | 50.47 | -3.41 (-6.33%) | 765,275 |
| 6 May 2019 | USD | 53.55 | 54.32 | 52.3 | 53.88 | 53.88 | -1.03 (-1.88%) | 623,100 |
| 3 May 2019 | USD | 52 | 55.11 | 51.35 | 54.91 | 54.91 | +3.41 (+6.62%) | 828,833 |
| 2 May 2019 | USD | 52.51 | 55.56 | 50.78 | 51.5 | 51.5 | -1.69 (-3.18%) | 1,360,487 |
| 1 May 2019 | USD | 56.09 | 56.59 | 53.07 | 53.19 | 53.19 | -2.73 (-4.88%) | 752,216 |
| 30 Apr 2019 | USD | 56.88 | 57.65 | 55.2 | 55.92 | 55.92 | -1.18 (-2.07%) | 653,238 |
| 29 Apr 2019 | USD | 57.07 | 57.985 | 56.255 | 57.1 | 57.1 | +0.3 (+0.53%) | 942,310 |
| 26 Apr 2019 | USD | 57.46 | 57.6 | 54.68 | 56.8 | 56.8 | -0.36 (-0.63%) | 816,366 |
| 25 Apr 2019 | USD | 56.9 | 58.11 | 56.1892 | 57.16 | 57.16 | +0.33 (+0.58%) | 251,938 |
| 24 Apr 2019 | USD | 58.39 | 58.47 | 56.745 | 56.83 | 56.83 | -1.85 (-3.15%) | 363,730 |
| 23 Apr 2019 | USD | 56.8 | 59.53 | 56.1673 | 58.68 | 58.68 | +2.06 (+3.64%) | 339,942 |
| 22 Apr 2019 | USD | 55.68 | 56.925 | 55.085 | 56.62 | 56.62 | +0.65 (+1.16%) | 282,419 |
| 19 Apr 2019 | USD | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 56.42 | 57.26 | 54.53 | 55.97 | 55.97 | -0.37 (-0.66%) | 817,144 |
| 17 Apr 2019 | USD | 60.24 | 60.24 | 56 | 56.34 | 56.34 | -3.38 (-5.66%) | 494,778 |
