| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | USD | 66 | 66 | 66 | 66 | 66 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 66.26 | 66.88 | 65.54 | 66 | 66 | +1.51 (+2.34%) | 803,264 |
| 23 May 2019 | USD | 63.91 | 64.54 | 63.15 | 64.49 | 64.49 | -0.22 (-0.34%) | 1,020,563 |
| 22 May 2019 | USD | 66.49 | 66.815 | 64 | 64.71 | 64.71 | -2.62 (-3.89%) | 793,238 |
| 21 May 2019 | USD | 67.62 | 67.7 | 66.47 | 67.33 | 67.33 | +0.1 (+0.15%) | 897,736 |
| 20 May 2019 | USD | 67.95 | 68.115 | 66.79 | 67.23 | 67.23 | -1.41 (-2.05%) | 970,869 |
| 17 May 2019 | USD | 69.7 | 69.93 | 68.53 | 68.64 | 68.64 | -1.75 (-2.49%) | 690,398 |
| 16 May 2019 | USD | 71.89 | 71.89 | 70.365 | 70.39 | 70.39 | -1.12 (-1.57%) | 442,887 |
| 15 May 2019 | USD | 70.24 | 72.06 | 69.31 | 71.51 | 71.51 | -0.25 (-0.35%) | 765,323 |
| 14 May 2019 | USD | 72.65 | 72.71 | 71.48 | 71.76 | 71.76 | +0.52 (+0.73%) | 506,903 |
| 13 May 2019 | USD | 72.53 | 72.93 | 70.76 | 71.24 | 71.24 | -3.41 (-4.57%) | 526,321 |
| 10 May 2019 | USD | 73.51 | 74.72 | 72.85 | 74.65 | 74.65 | +0.74 (+1.00%) | 407,306 |
| 9 May 2019 | USD | 73.93 | 74.29 | 72.78 | 73.91 | 73.91 | -2.39 (-3.13%) | 874,238 |
| 8 May 2019 | USD | 75.71 | 76.89 | 75.575 | 76.3 | 76.3 | +0.98 (+1.30%) | 601,166 |
| 7 May 2019 | USD | 75.4 | 76.21 | 74.44 | 75.32 | 75.32 | -2.18 (-2.81%) | 672,506 |
| 6 May 2019 | USD | 75.33 | 77.59 | 74.905 | 77.5 | 77.5 | -1.21 (-1.54%) | 363,128 |
| 3 May 2019 | USD | 78.07 | 78.88 | 77.915 | 78.71 | 78.71 | +0.18 (+0.23%) | 277,356 |
| 2 May 2019 | USD | 78.29 | 79.28 | 77.84 | 78.53 | 78.53 | +1.02 (+1.32%) | 739,169 |
| 1 May 2019 | USD | 78.95 | 78.96 | 77.33 | 77.51 | 77.51 | -0.98 (-1.25%) | 780,789 |
| 30 Apr 2019 | USD | 80.99 | 81.23 | 78.02 | 78.49 | 78.49 | -3.04 (-3.73%) | 1,071,981 |
| 29 Apr 2019 | USD | 81.82 | 82.74 | 81.34 | 81.53 | 81.53 | -1.04 (-1.26%) | 577,853 |
| 26 Apr 2019 | USD | 81.17 | 83.01 | 80.29 | 82.57 | 82.57 | +2.86 (+3.59%) | 1,375,242 |
| 25 Apr 2019 | USD | 82.24 | 82.25 | 79.7 | 79.71 | 79.71 | -4.24 (-5.05%) | 691,336 |
| 24 Apr 2019 | USD | 84.2 | 85.12 | 83.88 | 83.95 | 83.95 | -0.67 (-0.79%) | 437,328 |
| 23 Apr 2019 | USD | 84.02 | 84.92 | 84.01 | 84.62 | 84.62 | -0.74 (-0.87%) | 441,583 |
| 22 Apr 2019 | USD | 85.44 | 85.84 | 84.63 | 85.36 | 85.36 | -1.39 (-1.60%) | 384,498 |
| 19 Apr 2019 | USD | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 85.97 | 86.83 | 85.33 | 86.75 | 86.75 | +1.25 (+1.46%) | 489,833 |
| 17 Apr 2019 | USD | 83.92 | 85.56 | 83.85 | 85.5 | 85.5 | +2.7 (+3.26%) | 675,621 |
| 16 Apr 2019 | USD | 83.46 | 83.61 | 82.735 | 82.8 | 82.8 | -0.73 (-0.87%) | 408,816 |
