| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | USD | 46.92 | 47.59 | 46.41 | 46.44 | 46.44 | -0.26 (-0.56%) | 634,011 |
| 12 Mar 2019 | USD | 47.61 | 47.86 | 46.66 | 46.7 | 46.7 | -1.01 (-2.12%) | 493,541 |
| 11 Mar 2019 | USD | 45.86 | 47.83 | 45.86 | 47.71 | 47.71 | +1.93 (+4.22%) | 762,971 |
| 8 Mar 2019 | USD | 44.07 | 46.01 | 43.8 | 45.78 | 45.78 | +1.26 (+2.83%) | 825,201 |
| 7 Mar 2019 | USD | 44.86 | 44.86 | 43.76 | 44.52 | 44.52 | -0.48 (-1.07%) | 739,012 |
| 6 Mar 2019 | USD | 46.01 | 46.51 | 44.89 | 45 | 45 | -0.96 (-2.09%) | 610,466 |
| 5 Mar 2019 | USD | 46.9 | 46.93 | 45.5 | 45.96 | 45.96 | -0.81 (-1.73%) | 776,332 |
| 4 Mar 2019 | USD | 48.02 | 48.4 | 46.32 | 46.77 | 46.77 | -1.19 (-2.48%) | 711,599 |
| 1 Mar 2019 | USD | 48.41 | 48.83 | 46.87 | 47.96 | 47.96 | -0.25 (-0.52%) | 794,096 |
| 28 Feb 2019 | USD | 45.96 | 50.97 | 45.96 | 48.21 | 48.21 | +0.73 (+1.54%) | 2,767,454 |
| 27 Feb 2019 | USD | 47.25 | 47.745 | 46.97 | 47.48 | 47.48 | +0.02 (+0.04%) | 1,012,043 |
| 26 Feb 2019 | USD | 47.94 | 48.22 | 47.26 | 47.46 | 47.46 | -0.63 (-1.31%) | 875,093 |
| 25 Feb 2019 | USD | 48.94 | 49.24 | 48.04 | 48.09 | 48.09 | -0.57 (-1.17%) | 634,918 |
| 22 Feb 2019 | USD | 47.3 | 48.71 | 47.3 | 48.66 | 48.66 | +1.31 (+2.77%) | 518,849 |
| 21 Feb 2019 | USD | 47.45 | 48.07 | 46.83 | 47.35 | 47.35 | -0.09 (-0.19%) | 488,861 |
| 20 Feb 2019 | USD | 48.02 | 48.19 | 47.15 | 47.44 | 47.44 | -0.43 (-0.90%) | 447,107 |
| 19 Feb 2019 | USD | 47.67 | 48.17 | 47.48 | 47.87 | 47.87 | +0.19 (+0.40%) | 426,220 |
| 18 Feb 2019 | USD | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 47.74 | 48.545 | 47.18 | 47.68 | 47.68 | +0.16 (+0.34%) | 680,495 |
| 14 Feb 2019 | USD | 47.25 | 47.88 | 46.42 | 47.52 | 47.52 | -0.18 (-0.38%) | 1,293,977 |
| 13 Feb 2019 | USD | 47.77 | 48.14 | 46.91 | 47.7 | 47.7 | +0.28 (+0.59%) | 562,690 |
| 12 Feb 2019 | USD | 46.9 | 47.5 | 46.57 | 47.42 | 47.42 | +0.86 (+1.85%) | 499,873 |
| 11 Feb 2019 | USD | 46.07 | 46.66 | 45.405 | 46.56 | 46.56 | +0.72 (+1.57%) | 584,880 |
| 8 Feb 2019 | USD | 46.14 | 46.77 | 44.8905 | 45.84 | 45.84 | -0.62 (-1.33%) | 550,642 |
| 7 Feb 2019 | USD | 46.4 | 46.86 | 45.47 | 46.46 | 46.46 | -0.47 (-1.00%) | 682,966 |
| 6 Feb 2019 | USD | 46.71 | 47.28 | 46.3736 | 46.93 | 46.93 | +0.29 (+0.62%) | 405,821 |
| 5 Feb 2019 | USD | 46.79 | 47.16 | 45.69 | 46.64 | 46.64 | -0.14 (-0.30%) | 652,393 |
| 4 Feb 2019 | USD | 46.74 | 47.31 | 46.07 | 46.78 | 46.78 | +0.4 (+0.86%) | 614,618 |
| 1 Feb 2019 | USD | 46.66 | 47.28 | 45.84 | 46.38 | 46.38 | -0.24 (-0.51%) | 802,784 |
| 31 Jan 2019 | USD | 44.97 | 46.68 | 44.73 | 46.62 | 46.62 | +1.71 (+3.81%) | 1,072,038 |
