| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2019 | USD | 57.45 | 57.51 | 55.84 | 56.4 | 56.4 | -0.89 (-1.55%) | 430,414 |
| 21 Jun 2019 | USD | 55.91 | 57.515 | 55.48 | 57.29 | 57.29 | +1.16 (+2.07%) | 968,354 |
| 20 Jun 2019 | USD | 58.59 | 58.69 | 55.86 | 56.13 | 56.13 | -1.77 (-3.06%) | 618,920 |
| 19 Jun 2019 | USD | 58.54 | 58.89 | 57.8 | 57.9 | 57.9 | -0.51 (-0.87%) | 420,441 |
| 18 Jun 2019 | USD | 57.05 | 58.81 | 56.45 | 58.41 | 58.41 | +1.18 (+2.06%) | 537,998 |
| 17 Jun 2019 | USD | 55.71 | 57.3 | 54.84 | 57.23 | 57.23 | +1.91 (+3.45%) | 648,030 |
| 14 Jun 2019 | USD | 56.64 | 56.68 | 54.72 | 55.32 | 55.32 | -1.18 (-2.09%) | 504,642 |
| 13 Jun 2019 | USD | 58.01 | 58.8 | 56.14 | 56.5 | 56.5 | -1.31 (-2.27%) | 437,916 |
| 12 Jun 2019 | USD | 55.88 | 57.81 | 55.88 | 57.81 | 57.81 | +2.2 (+3.96%) | 616,575 |
| 11 Jun 2019 | USD | 56.08 | 56.28 | 54.88 | 55.61 | 55.61 | +0.01 (+0.02%) | 479,864 |
| 10 Jun 2019 | USD | 57.03 | 57.83 | 55.43 | 55.6 | 55.6 | -1.1 (-1.94%) | 455,139 |
| 7 Jun 2019 | USD | 55.91 | 57.25 | 54.68 | 56.7 | 56.7 | +0.82 (+1.47%) | 613,377 |
| 6 Jun 2019 | USD | 57.25 | 57.25 | 55 | 55.88 | 55.88 | -1.41 (-2.46%) | 829,400 |
| 5 Jun 2019 | USD | 57.66 | 59.13 | 56.87 | 57.29 | 57.29 | +0.13 (+0.23%) | 895,125 |
| 4 Jun 2019 | USD | 54.95 | 57.37 | 54.9467 | 57.16 | 57.16 | +2.75 (+5.05%) | 883,931 |
| 3 Jun 2019 | USD | 53.51 | 55.3546 | 53.4 | 54.41 | 54.41 | +1.4 (+2.64%) | 502,950 |
| 31 May 2019 | USD | 52.88 | 54.29 | 52.52 | 53.01 | 53.01 | -0.53 (-0.99%) | 353,405 |
| 30 May 2019 | USD | 53.99 | 54.79 | 53.45 | 53.54 | 53.54 | -0.17 (-0.32%) | 349,016 |
| 29 May 2019 | USD | 53.13 | 54.18 | 52.51 | 53.71 | 53.71 | +0.02 (+0.04%) | 346,443 |
| 28 May 2019 | USD | 53.7 | 54.52 | 53.35 | 53.69 | 53.69 | +0.28 (+0.52%) | 403,655 |
| 27 May 2019 | USD | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 53.2 | 53.835 | 52.79 | 53.41 | 53.41 | +0.21 (+0.39%) | 501,185 |
| 23 May 2019 | USD | 53.26 | 53.67 | 52.3 | 53.2 | 53.2 | -0.73 (-1.35%) | 432,666 |
| 22 May 2019 | USD | 54.56 | 55.21 | 53.25 | 53.93 | 53.93 | -0.67 (-1.23%) | 363,479 |
| 21 May 2019 | USD | 53.93 | 54.75 | 53.22 | 54.6 | 54.6 | +1.1 (+2.06%) | 506,926 |
| 20 May 2019 | USD | 53.35 | 54.25 | 53.35 | 53.5 | 53.5 | -0.51 (-0.94%) | 655,580 |
| 17 May 2019 | USD | 55.18 | 55.8452 | 53.89 | 54.01 | 54.01 | -1.81 (-3.24%) | 833,342 |
| 16 May 2019 | USD | 56.41 | 58 | 55.225 | 55.82 | 55.82 | -0.14 (-0.25%) | 775,419 |
| 15 May 2019 | USD | 54.29 | 56.04 | 53.8 | 55.96 | 55.96 | +1.11 (+2.02%) | 965,926 |
| 14 May 2019 | USD | 48.88 | 55 | 48.84 | 54.85 | 54.85 | +6.22 (+12.79%) | 1,150,267 |
