| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | USD | 48.89 | 49.33 | 47.43 | 49.26 | 49.26 | +1.11 (+2.31%) | 558,411 |
| 4 Jun 2019 | USD | 46.84 | 48.24 | 46.08 | 48.15 | 48.15 | +2.1 (+4.56%) | 870,286 |
| 3 Jun 2019 | USD | 48.81 | 48.98 | 45.62 | 46.05 | 46.05 | -3.12 (-6.35%) | 959,603 |
| 31 May 2019 | USD | 48.77 | 50.88 | 48.31 | 49.17 | 49.17 | -0.39 (-0.79%) | 950,813 |
| 30 May 2019 | USD | 50.19 | 50.23 | 48.45 | 49.56 | 49.56 | -0.32 (-0.64%) | 659,888 |
| 29 May 2019 | USD | 47.75 | 50.175 | 47.5777 | 49.88 | 49.88 | +1.82 (+3.79%) | 875,650 |
| 28 May 2019 | USD | 48.37 | 48.92 | 47.7 | 48.06 | 48.06 | -0.05 (-0.10%) | 506,059 |
| 27 May 2019 | USD | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 49.01 | 49.57 | 48.02 | 48.11 | 48.11 | -0.48 (-0.99%) | 362,061 |
| 23 May 2019 | USD | 47.67 | 48.88 | 47.35 | 48.59 | 48.59 | +0.2 (+0.41%) | 495,624 |
| 22 May 2019 | USD | 48.74 | 49.35 | 48 | 48.39 | 48.39 | -0.63 (-1.29%) | 344,242 |
| 21 May 2019 | USD | 49.27 | 50.23 | 48.83 | 49.02 | 49.02 | -0.06 (-0.12%) | 513,116 |
| 20 May 2019 | USD | 47.84 | 49.275 | 47.51 | 49.08 | 49.08 | +0.62 (+1.28%) | 713,966 |
| 17 May 2019 | USD | 48.19 | 49.47 | 48.1401 | 48.46 | 48.46 | -0.24 (-0.49%) | 589,593 |
| 16 May 2019 | USD | 48.22 | 49.64 | 48.22 | 48.7 | 48.7 | +0.48 (+1.00%) | 449,057 |
| 15 May 2019 | USD | 45.87 | 48.72 | 45.41 | 48.22 | 48.22 | +1.78 (+3.83%) | 665,252 |
| 14 May 2019 | USD | 46.41 | 46.81 | 45.83 | 46.44 | 46.44 | +0.3 (+0.65%) | 485,981 |
| 13 May 2019 | USD | 46.63 | 47.31 | 45.82 | 46.14 | 46.14 | -2.13 (-4.41%) | 530,648 |
| 10 May 2019 | USD | 47.45 | 48.55 | 46.18 | 48.27 | 48.27 | +0.46 (+0.96%) | 511,262 |
| 9 May 2019 | USD | 46.57 | 48.1 | 45.63 | 47.81 | 47.81 | +0.55 (+1.16%) | 578,993 |
| 8 May 2019 | USD | 46.28 | 47.55 | 45.87 | 47.26 | 47.26 | +0.81 (+1.74%) | 472,158 |
| 7 May 2019 | USD | 47.7 | 48 | 45.7 | 46.45 | 46.45 | -1.95 (-4.03%) | 865,212 |
| 6 May 2019 | USD | 48.21 | 49.09 | 47.76 | 48.4 | 48.4 | -1.25 (-2.52%) | 1,514,493 |
| 3 May 2019 | USD | 50.01 | 50.07 | 47.21 | 49.65 | 49.65 | +1.31 (+2.71%) | 1,121,622 |
| 2 May 2019 | USD | 48.01 | 48.85 | 47.0971 | 48.34 | 48.34 | +0.51 (+1.07%) | 1,049,904 |
| 1 May 2019 | USD | 49.77 | 49.86 | 47.73 | 47.83 | 47.83 | -1.54 (-3.12%) | 806,686 |
| 30 Apr 2019 | USD | 50.45 | 50.5 | 48.81 | 49.37 | 49.37 | -1.22 (-2.41%) | 564,665 |
| 29 Apr 2019 | USD | 50.86 | 51.67 | 50.57 | 50.59 | 50.59 | -0.39 (-0.77%) | 700,020 |
| 26 Apr 2019 | USD | 49.97 | 51.14 | 49.5 | 50.98 | 50.98 | +1.11 (+2.23%) | 339,394 |
| 25 Apr 2019 | USD | 50.69 | 50.97 | 49.13 | 49.87 | 49.87 | -0.73 (-1.44%) | 496,904 |
