| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2019 | USD | 44.27 | 44.61 | 43.61 | 44.13 | 44.13 | +0.22 (+0.50%) | 2,145,992 |
| 14 Aug 2019 | USD | 44.23 | 44.4691 | 43.13 | 43.91 | 43.91 | -1.71 (-3.75%) | 1,663,146 |
| 13 Aug 2019 | USD | 44 | 45.92 | 43.75 | 45.62 | 45.62 | +1.41 (+3.19%) | 1,385,650 |
| 12 Aug 2019 | USD | 44.88 | 45.1 | 43.9 | 44.21 | 44.21 | -1.12 (-2.47%) | 1,545,546 |
| 9 Aug 2019 | USD | 45.92 | 46.53 | 44.63 | 45.33 | 45.33 | -1.03 (-2.22%) | 1,900,557 |
| 8 Aug 2019 | USD | 45.83 | 46.45 | 44.11 | 46.36 | 46.36 | +1.32 (+2.93%) | 3,181,187 |
| 7 Aug 2019 | USD | 44 | 45.39 | 43.25 | 45.04 | 45.04 | +0.45 (+1.01%) | 2,439,575 |
| 6 Aug 2019 | USD | 45.59 | 46.275 | 44.12 | 44.59 | 44.59 | -0.11 (-0.25%) | 2,990,370 |
| 5 Aug 2019 | USD | 47 | 47.33 | 43.93 | 44.7 | 44.7 | -4.1 (-8.40%) | 4,647,102 |
| 2 Aug 2019 | USD | 49.86 | 50.07 | 48.25 | 48.8 | 48.8 | -1.13 (-2.26%) | 1,533,340 |
| 1 Aug 2019 | USD | 51.73 | 53 | 49.52 | 49.93 | 49.93 | -1.79 (-3.46%) | 2,106,668 |
| 31 Jul 2019 | USD | 54.17 | 54.2 | 51.3 | 51.72 | 51.72 | -2.43 (-4.49%) | 1,981,357 |
| 30 Jul 2019 | USD | 53.55 | 54.41 | 53.18 | 54.15 | 54.15 | +0.25 (+0.46%) | 1,190,155 |
| 29 Jul 2019 | USD | 54.68 | 54.694 | 52.36 | 53.9 | 53.9 | -0.78 (-1.43%) | 1,370,571 |
| 26 Jul 2019 | USD | 52.81 | 54.78 | 52.67 | 54.68 | 54.68 | +2.21 (+4.21%) | 2,809,139 |
| 25 Jul 2019 | USD | 54.3 | 54.3 | 52.23 | 52.47 | 52.47 | -1.88 (-3.46%) | 2,386,533 |
| 24 Jul 2019 | USD | 52.67 | 54.53 | 52.53 | 54.35 | 54.35 | +1.41 (+2.66%) | 1,211,667 |
| 23 Jul 2019 | USD | 52.51 | 53.23 | 52.21 | 52.94 | 52.94 | +0.57 (+1.09%) | 836,827 |
| 22 Jul 2019 | USD | 52.68 | 52.97 | 52.02 | 52.37 | 52.37 | -0.05 (-0.10%) | 2,029,414 |
| 19 Jul 2019 | USD | 53.49 | 53.49 | 52.16 | 52.42 | 52.42 | -0.63 (-1.19%) | 1,180,658 |
| 18 Jul 2019 | USD | 52.51 | 53.3 | 52.41 | 53.05 | 53.05 | +0.28 (+0.53%) | 2,874,303 |
| 17 Jul 2019 | USD | 54.28 | 54.3 | 52.39 | 52.77 | 52.77 | -0.85 (-1.59%) | 1,720,907 |
| 16 Jul 2019 | USD | 54 | 54.09 | 53.32 | 53.62 | 53.62 | -0.43 (-0.80%) | 953,888 |
| 15 Jul 2019 | USD | 53.5 | 54.17 | 52.9 | 54.05 | 54.05 | +0.85 (+1.60%) | 845,917 |
| 12 Jul 2019 | USD | 53.85 | 53.9 | 52.5301 | 53.2 | 53.2 | -0.6 (-1.12%) | 1,210,923 |
| 11 Jul 2019 | USD | 51.76 | 53.88 | 51.745 | 53.8 | 53.8 | +2.45 (+4.77%) | 2,353,545 |
| 10 Jul 2019 | USD | 52.34 | 53 | 51.34 | 51.35 | 51.35 | -0.65 (-1.25%) | 1,999,791 |
| 9 Jul 2019 | USD | 51.46 | 52.52 | 51.27 | 52 | 52 | +0.35 (+0.68%) | 2,480,752 |
| 8 Jul 2019 | USD | 52 | 52.235 | 51.33 | 51.65 | 51.65 | -0.51 (-0.98%) | 1,199,087 |
| 5 Jul 2019 | USD | 50.91 | 52.2 | 50.7 | 52.16 | 52.16 | +0.51 (+0.99%) | 1,292,914 |
