| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2019 | USD | 60.11 | 60.64 | 59.02 | 59.14 | 59.14 | -0.93 (-1.55%) | 384,517 |
| 1 Jul 2019 | USD | 61.44 | 61.55 | 59.92 | 60.07 | 60.07 | -0.53 (-0.87%) | 530,094 |
| 28 Jun 2019 | USD | 58.93 | 60.82 | 58.76 | 60.6 | 60.6 | +1.72 (+2.92%) | 911,857 |
| 27 Jun 2019 | USD | 57.07 | 58.92 | 57.07 | 58.88 | 58.88 | +1.86 (+3.26%) | 610,113 |
| 26 Jun 2019 | USD | 56.74 | 57.37 | 55.8 | 57.02 | 57.02 | +0.52 (+0.92%) | 349,755 |
| 25 Jun 2019 | USD | 56.62 | 57.22 | 55.93 | 56.5 | 56.5 | -0.03 (-0.05%) | 221,013 |
| 24 Jun 2019 | USD | 57.1 | 57.35 | 56.52 | 56.53 | 56.53 | -0.62 (-1.08%) | 219,099 |
| 21 Jun 2019 | USD | 57.17 | 57.345 | 56.06 | 57.15 | 57.15 | -0.41 (-0.71%) | 462,116 |
| 20 Jun 2019 | USD | 58.35 | 58.63 | 57.335 | 57.56 | 57.56 | +0.05 (+0.09%) | 160,110 |
| 19 Jun 2019 | USD | 57.54 | 58 | 57.26 | 57.51 | 57.51 | +0.06 (+0.10%) | 123,447 |
| 18 Jun 2019 | USD | 57 | 57.86 | 56.86 | 57.45 | 57.45 | +1.13 (+2.01%) | 224,511 |
| 17 Jun 2019 | USD | 56.72 | 57.13 | 56.21 | 56.32 | 56.32 | -0.25 (-0.44%) | 231,830 |
| 14 Jun 2019 | USD | 57.17 | 57.5 | 56.56 | 56.57 | 56.57 | -0.89 (-1.55%) | 351,776 |
| 13 Jun 2019 | USD | 56.81 | 57.51 | 56.55 | 57.46 | 57.46 | +0.9 (+1.59%) | 229,270 |
| 12 Jun 2019 | USD | 56.75 | 56.91 | 56 | 56.56 | 56.56 | -0.46 (-0.81%) | 213,793 |
| 11 Jun 2019 | USD | 58.44 | 59.01 | 56.86 | 57.02 | 57.02 | -0.72 (-1.25%) | 284,422 |
| 10 Jun 2019 | USD | 56.36 | 57.77 | 56.36 | 57.74 | 57.74 | +1.79 (+3.20%) | 249,998 |
| 7 Jun 2019 | USD | 56 | 56.39 | 55.64 | 55.95 | 55.95 | +0.06 (+0.11%) | 205,375 |
| 6 Jun 2019 | USD | 55.12 | 55.94 | 54.45 | 55.89 | 55.89 | +0.52 (+0.94%) | 562,479 |
| 5 Jun 2019 | USD | 55.85 | 56.0203 | 54.72 | 55.37 | 55.37 | -0.32 (-0.57%) | 463,644 |
| 4 Jun 2019 | USD | 53.73 | 56.43 | 53.73 | 55.69 | 55.69 | +3.19 (+6.08%) | 773,550 |
| 3 Jun 2019 | USD | 50.68 | 52.57 | 50.56 | 52.5 | 52.5 | +1.77 (+3.49%) | 644,583 |
| 31 May 2019 | USD | 51 | 51.46 | 50.4 | 50.73 | 50.73 | -1.15 (-2.22%) | 259,492 |
| 30 May 2019 | USD | 52.91 | 53.33 | 51.56 | 51.88 | 51.88 | -0.79 (-1.50%) | 371,271 |
| 29 May 2019 | USD | 51.09 | 52.82 | 50.78 | 52.67 | 52.67 | +1.47 (+2.87%) | 755,692 |
| 28 May 2019 | USD | 53.59 | 53.59 | 50.33 | 51.2 | 51.2 | -3.1 (-5.71%) | 1,186,831 |
| 27 May 2019 | USD | 54.3 | 54.3 | 54.3 | 54.3 | 54.3 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 54.77 | 55.3 | 54.1301 | 54.3 | 54.3 | -0.1 (-0.18%) | 243,760 |
| 23 May 2019 | USD | 55.17 | 55.275 | 54.14 | 54.4 | 54.4 | -1.63 (-2.91%) | 430,373 |
| 22 May 2019 | USD | 56.58 | 57.01 | 55.91 | 56.03 | 56.03 | -0.79 (-1.39%) | 161,689 |
