| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | USD | 46.3 | 47.15 | 45.34 | 45.74 | 45.74 | -0.59 (-1.27%) | 572,837 |
| 22 Aug 2019 | USD | 46.75 | 46.8 | 46.165 | 46.33 | 46.33 | -0.47 (-1.00%) | 434,512 |
| 21 Aug 2019 | USD | 47.95 | 48.29 | 46.63 | 46.8 | 46.8 | -0.59 (-1.24%) | 309,176 |
| 20 Aug 2019 | USD | 47.19 | 47.61 | 46.96 | 47.39 | 47.39 | -0.06 (-0.13%) | 263,134 |
| 19 Aug 2019 | USD | 47.37 | 47.64 | 46.745 | 47.45 | 47.45 | +0.64 (+1.37%) | 375,452 |
| 16 Aug 2019 | USD | 46.51 | 47.05 | 46.37 | 46.81 | 46.81 | +0.39 (+0.84%) | 299,384 |
| 15 Aug 2019 | USD | 46.57 | 46.84 | 45.91 | 46.42 | 46.42 | +0.13 (+0.28%) | 390,638 |
| 14 Aug 2019 | USD | 45.64 | 46.52 | 45.01 | 46.29 | 46.29 | -0.46 (-0.98%) | 489,414 |
| 13 Aug 2019 | USD | 48.21 | 49 | 46.49 | 46.75 | 46.75 | -1.54 (-3.19%) | 654,336 |
| 12 Aug 2019 | USD | 49.67 | 50.14 | 47.91 | 48.29 | 48.29 | -2 (-3.98%) | 574,447 |
| 9 Aug 2019 | USD | 56 | 56 | 48.01 | 50.29 | 50.29 | -0.23 (-0.46%) | 1,448,364 |
| 8 Aug 2019 | USD | 48.07 | 51 | 48.015 | 50.52 | 50.52 | +2.76 (+5.78%) | 933,118 |
| 7 Aug 2019 | USD | 46.18 | 47.94 | 45.51 | 47.76 | 47.76 | +0.96 (+2.05%) | 360,555 |
| 6 Aug 2019 | USD | 47.21 | 47.91 | 46.64 | 46.8 | 46.8 | -0.05 (-0.11%) | 443,049 |
| 5 Aug 2019 | USD | 46.98 | 47.52 | 46.4 | 46.85 | 46.85 | -1.12 (-2.33%) | 720,224 |
| 2 Aug 2019 | USD | 48.92 | 49.48 | 47.73 | 47.97 | 47.97 | -1.02 (-2.08%) | 465,423 |
| 1 Aug 2019 | USD | 49.87 | 50.18 | 48.83 | 48.99 | 48.99 | -0.92 (-1.84%) | 435,751 |
| 31 Jul 2019 | USD | 50.56 | 50.83 | 49.46 | 49.91 | 49.91 | -0.56 (-1.11%) | 448,375 |
| 30 Jul 2019 | USD | 49.71 | 50.61 | 49.4 | 50.47 | 50.47 | +0.48 (+0.96%) | 503,990 |
| 29 Jul 2019 | USD | 51.07 | 51.07 | 49.59 | 49.99 | 49.99 | -1.1 (-2.15%) | 330,022 |
| 26 Jul 2019 | USD | 50.19 | 51.35 | 49.95 | 51.09 | 51.09 | +1.15 (+2.30%) | 356,826 |
| 25 Jul 2019 | USD | 51.42 | 51.42 | 49.89 | 49.94 | 49.94 | -1.69 (-3.27%) | 482,528 |
| 24 Jul 2019 | USD | 51.07 | 51.81 | 50.45 | 51.63 | 51.63 | +0.57 (+1.12%) | 165,754 |
| 23 Jul 2019 | USD | 51.65 | 51.65 | 49.76 | 51.06 | 51.06 | -0.45 (-0.87%) | 385,350 |
| 22 Jul 2019 | USD | 52.36 | 52.73 | 51 | 51.51 | 51.51 | -0.69 (-1.32%) | 356,457 |
| 19 Jul 2019 | USD | 52.43 | 53.63 | 51.96 | 52.2 | 52.2 | -0.19 (-0.36%) | 497,389 |
| 18 Jul 2019 | USD | 51.54 | 52.61 | 51.32 | 52.39 | 52.39 | +0.65 (+1.26%) | 549,103 |
| 17 Jul 2019 | USD | 51.27 | 53.1 | 51.1405 | 51.74 | 51.74 | +0.48 (+0.94%) | 547,104 |
| 16 Jul 2019 | USD | 50.41 | 51.61 | 50.32 | 51.26 | 51.26 | +0.47 (+0.93%) | 328,684 |
| 15 Jul 2019 | USD | 50.78 | 51 | 50.08 | 50.79 | 50.79 | +0.05 (+0.10%) | 265,620 |
