| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | USD | 73.74 | 74.21 | 73.2 | 73.95 | 24.65 | -0.57 (-0.76%) | 5,447,041 |
| 28 May 2019 | USD | 75.38 | 75.65 | 74.36 | 74.52 | 24.84 | -0.38 (-0.51%) | 7,510,211 |
| 27 May 2019 | USD | 74.9 | 74.9 | 74.9 | 74.9 | 24.9667 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 75.77 | 75.9 | 74.53 | 74.9 | 24.9667 | -0.48 (-0.64%) | 4,548,612 |
| 23 May 2019 | USD | 76.5 | 76.6 | 74.8 | 75.38 | 25.1267 | -2.06 (-2.66%) | 8,166,115 |
| 22 May 2019 | USD | 78.14 | 78.14 | 77.3 | 77.44 | 25.8133 | -0.9 (-1.15%) | 3,912,837 |
| 21 May 2019 | USD | 78.35 | 78.68 | 77.95 | 78.34 | 26.1133 | +0.28 (+0.36%) | 8,234,622 |
| 20 May 2019 | USD | 77.99 | 78.55 | 77.51 | 78.06 | 26.02 | -0.34 (-0.43%) | 2,718,769 |
| 17 May 2019 | USD | 77.89 | 78.77 | 77.42 | 78.4 | 26.1333 | +0.18 (+0.23%) | 3,522,717 |
| 16 May 2019 | USD | 77.58 | 78.575 | 77.34 | 78.22 | 26.0733 | +0.83 (+1.07%) | 3,622,575 |
| 15 May 2019 | USD | 77.57 | 78.51 | 77.33 | 77.39 | 25.7967 | -0.85 (-1.09%) | 4,185,228 |
| 14 May 2019 | USD | 76.94 | 78.79 | 76.9 | 78.24 | 26.08 | +1.47 (+1.91%) | 3,222,098 |
| 13 May 2019 | USD | 77.2 | 77.58 | 76.42 | 76.77 | 25.59 | -1.92 (-2.44%) | 4,919,098 |
| 10 May 2019 | USD | 77.92 | 78.94 | 76.77 | 78.69 | 26.23 | +0.52 (+0.67%) | 2,989,999 |
| 9 May 2019 | USD | 77.58 | 78.36 | 76.93 | 78.17 | 26.0567 | -0.03 (-0.04%) | 2,841,025 |
| 8 May 2019 | USD | 78.26 | 79.11 | 78 | 78.2 | 26.0667 | -0.07 (-0.09%) | 3,310,579 |
| 7 May 2019 | USD | 79.19 | 79.24 | 77.24 | 78.27 | 26.09 | -1.8 (-2.25%) | 5,421,599 |
| 6 May 2019 | USD | 79.12 | 80.32 | 79.0615 | 80.07 | 26.69 | -0.45 (-0.56%) | 2,883,955 |
| 3 May 2019 | USD | 79.33 | 80.73 | 79.13 | 80.52 | 26.84 | +1.61 (+2.04%) | 2,464,000 |
| 2 May 2019 | USD | 78.99 | 79.18 | 78.05 | 78.91 | 26.3033 | -0.22 (-0.28%) | 2,807,979 |
| 1 May 2019 | USD | 79.55 | 79.8 | 78.915 | 79.13 | 26.3767 | -0.5 (-0.63%) | 3,613,091 |
| 30 Apr 2019 | USD | 79.34 | 79.83 | 78.52 | 79.63 | 26.5433 | +0.26 (+0.33%) | 3,507,623 |
| 29 Apr 2019 | USD | 79.08 | 79.56 | 78.73 | 79.37 | 26.4567 | +0.2 (+0.25%) | 2,681,635 |
| 26 Apr 2019 | USD | 78.65 | 79.33 | 78.63 | 79.17 | 26.39 | +0.63 (+0.80%) | 2,969,779 |
| 25 Apr 2019 | USD | 78.86 | 79.04 | 78.03 | 78.54 | 26.18 | -0.78 (-0.98%) | 3,041,144 |
| 24 Apr 2019 | USD | 79.09 | 80.37 | 79.09 | 79.32 | 26.44 | +0.3 (+0.38%) | 3,753,580 |
| 23 Apr 2019 | USD | 78.81 | 79.09 | 78.21 | 79.02 | 26.34 | +0.2 (+0.25%) | 3,437,526 |
| 22 Apr 2019 | USD | 78.69 | 79.255 | 78.2 | 78.82 | 26.2733 | -0.15 (-0.19%) | 3,478,198 |
| 19 Apr 2019 | USD | 78.97 | 78.97 | 78.97 | 78.97 | 26.3233 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 79.83 | 79.83 | 78.47 | 78.97 | 26.3233 | +0.03 (+0.04%) | 6,296,112 |
