| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2019 | USD | 47.34 | 47.6 | 46.8467 | 47.35 | 47.35 | -0.14 (-0.29%) | 2,767,419 |
| 8 Aug 2019 | USD | 47.6 | 47.71 | 47.1 | 47.49 | 47.49 | +0.36 (+0.76%) | 3,454,724 |
| 7 Aug 2019 | USD | 46.76 | 47.25 | 45.96 | 47.13 | 47.13 | -0.64 (-1.34%) | 6,312,182 |
| 6 Aug 2019 | USD | 47.76 | 47.82 | 46.55 | 47.77 | 47.77 | +0.4 (+0.84%) | 4,367,000 |
| 5 Aug 2019 | USD | 48.58 | 48.58 | 46.76 | 47.37 | 47.37 | -1.98 (-4.01%) | 4,435,400 |
| 2 Aug 2019 | USD | 49.52 | 49.74 | 48.59 | 49.35 | 49.35 | -0.28 (-0.56%) | 4,414,800 |
| 1 Aug 2019 | USD | 51.42 | 51.67 | 49.46 | 49.63 | 49.63 | -1.9 (-3.69%) | 5,834,800 |
| 31 Jul 2019 | USD | 51.36 | 51.89 | 51.17 | 51.53 | 51.53 | +0.14 (+0.27%) | 5,957,400 |
| 30 Jul 2019 | USD | 50.92 | 51.42 | 50.61 | 51.39 | 51.39 | +0.19 (+0.37%) | 4,269,600 |
| 29 Jul 2019 | USD | 51.59 | 52.03 | 51.11 | 51.2 | 51.2 | -0.45 (-0.87%) | 3,809,900 |
| 26 Jul 2019 | USD | 51.35 | 51.75 | 51.22 | 51.65 | 51.65 | +0.4 (+0.78%) | 3,409,700 |
| 25 Jul 2019 | USD | 51.41 | 51.77 | 51 | 51.25 | 51.25 | -0.29 (-0.56%) | 5,677,100 |
| 24 Jul 2019 | USD | 50.98 | 51.66 | 50.75 | 51.54 | 51.54 | +0.56 (+1.10%) | 3,918,800 |
| 23 Jul 2019 | USD | 50.58 | 51.21 | 50.49 | 50.98 | 50.98 | +0.54 (+1.07%) | 3,381,500 |
| 22 Jul 2019 | USD | 50.5 | 50.77 | 50.25 | 50.44 | 50.44 | -0.21 (-0.41%) | 4,737,300 |
| 19 Jul 2019 | USD | 50.99 | 51.17 | 50.46 | 50.65 | 50.65 | -0.38 (-0.74%) | 5,127,400 |
| 18 Jul 2019 | USD | 49.75 | 51.29 | 49.3 | 51.03 | 51.03 | +1.39 (+2.80%) | 5,878,700 |
| 17 Jul 2019 | USD | 49.49 | 49.75 | 49.3 | 49.64 | 49.64 | 0.0 (0.0%) | 5,221,400 |
| 16 Jul 2019 | USD | 50 | 50 | 49.39 | 49.64 | 49.64 | -0.33 (-0.66%) | 4,114,200 |
| 15 Jul 2019 | USD | 50.49 | 50.49 | 49.77 | 49.97 | 49.97 | -0.48 (-0.95%) | 5,197,600 |
| 12 Jul 2019 | USD | 50.47 | 50.56 | 50.22 | 50.45 | 50.45 | +0.14 (+0.28%) | 3,896,000 |
| 11 Jul 2019 | USD | 49.79 | 50.41 | 49.58 | 50.31 | 50.31 | +0.56 (+1.13%) | 3,452,900 |
| 10 Jul 2019 | USD | 50.04 | 50.04 | 49.61 | 49.75 | 49.75 | -0.3 (-0.60%) | 4,246,000 |
| 9 Jul 2019 | USD | 49.25 | 50.21 | 49.04 | 50.05 | 50.05 | +0.66 (+1.34%) | 4,756,500 |
| 8 Jul 2019 | USD | 49.51 | 49.56 | 49.18 | 49.39 | 49.39 | -0.55 (-1.10%) | 3,349,000 |
| 5 Jul 2019 | USD | 49.4 | 49.96 | 49.38 | 49.94 | 49.94 | +0.87 (+1.77%) | 3,302,233 |
| 4 Jul 2019 | USD | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 49.22 | 49.27 | 48.76 | 49.07 | 49.07 | +0.28 (+0.57%) | 2,586,415 |
| 2 Jul 2019 | USD | 49.39 | 49.64 | 48.67 | 48.79 | 48.79 | -0.77 (-1.55%) | 3,034,861 |
| 1 Jul 2019 | USD | 49.53 | 49.96 | 49.195 | 49.56 | 49.56 | +0.43 (+0.88%) | 3,724,044 |
