| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | USD | 45.18 | 45.74 | 44.365 | 44.6 | 44.6 | -0.39 (-0.87%) | 4,823,219 |
| 27 Jun 2019 | USD | 44.39 | 45.33 | 44.38 | 44.99 | 44.99 | +0.73 (+1.65%) | 2,498,083 |
| 26 Jun 2019 | USD | 44.52 | 44.875 | 43.955 | 44.26 | 44.26 | -0.21 (-0.47%) | 2,661,935 |
| 25 Jun 2019 | USD | 44.49 | 44.88 | 43.4926 | 44.47 | 44.47 | -0.09 (-0.20%) | 2,165,707 |
| 24 Jun 2019 | USD | 45.88 | 46 | 44.505 | 44.56 | 44.56 | -1.67 (-3.61%) | 1,903,396 |
| 21 Jun 2019 | USD | 45.38 | 46.47 | 45.22 | 46.23 | 46.23 | +0.78 (+1.72%) | 3,250,855 |
| 20 Jun 2019 | USD | 46.03 | 46.03 | 44.545 | 45.45 | 45.45 | +0.39 (+0.87%) | 2,077,711 |
| 19 Jun 2019 | USD | 46.4 | 46.46 | 45.01 | 45.06 | 45.06 | -0.99 (-2.15%) | 2,718,033 |
| 18 Jun 2019 | USD | 45.22 | 46.405 | 45.05 | 46.05 | 46.05 | +0.88 (+1.95%) | 2,777,947 |
| 17 Jun 2019 | USD | 45.42 | 46.01 | 45.02 | 45.17 | 45.17 | -0.14 (-0.31%) | 1,885,823 |
| 14 Jun 2019 | USD | 45.85 | 45.89 | 44.735 | 45.31 | 45.31 | -0.59 (-1.29%) | 1,926,019 |
| 13 Jun 2019 | USD | 45.62 | 46.11 | 45.51 | 45.9 | 45.9 | +0.41 (+0.90%) | 1,415,567 |
| 12 Jun 2019 | USD | 46.62 | 46.63 | 45.43 | 45.49 | 45.49 | -1.15 (-2.47%) | 1,712,474 |
| 11 Jun 2019 | USD | 47.12 | 47.48 | 46.51 | 46.64 | 46.64 | 0.0 (0.0%) | 1,570,023 |
| 10 Jun 2019 | USD | 46.53 | 47.46 | 46.511 | 46.64 | 46.64 | +0.58 (+1.26%) | 1,728,581 |
| 7 Jun 2019 | USD | 46.46 | 46.55 | 45.89 | 46.06 | 46.06 | -0.45 (-0.97%) | 2,441,224 |
| 6 Jun 2019 | USD | 46.57 | 46.73 | 46.05 | 46.51 | 46.51 | -0.25 (-0.53%) | 2,116,251 |
| 5 Jun 2019 | USD | 46.78 | 47.1 | 46.35 | 46.76 | 46.76 | +0.07 (+0.15%) | 2,062,324 |
| 4 Jun 2019 | USD | 45.51 | 46.79 | 45.51 | 46.69 | 46.69 | +1.9 (+4.24%) | 2,584,746 |
| 3 Jun 2019 | USD | 44.75 | 45.67 | 44.61 | 44.79 | 44.79 | -0.01 (-0.02%) | 2,900,998 |
| 31 May 2019 | USD | 45.24 | 45.3 | 44.67 | 44.8 | 44.8 | -1.15 (-2.50%) | 2,010,424 |
| 30 May 2019 | USD | 46.16 | 46.79 | 45.65 | 45.95 | 45.95 | -0.09 (-0.20%) | 1,809,351 |
| 29 May 2019 | USD | 45.34 | 46.23 | 44.98 | 46.04 | 46.04 | +0.36 (+0.79%) | 4,501,084 |
| 28 May 2019 | USD | 46.72 | 46.76 | 45.66 | 45.68 | 45.68 | -1.17 (-2.50%) | 2,632,743 |
| 27 May 2019 | USD | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 46.7 | 47.03 | 46.55 | 46.85 | 46.85 | +0.41 (+0.88%) | 1,356,561 |
| 23 May 2019 | USD | 47.17 | 47.5 | 46.15 | 46.44 | 46.44 | -1.22 (-2.56%) | 3,150,625 |
| 22 May 2019 | USD | 48.3 | 48.31 | 47.595 | 47.66 | 47.66 | -0.85 (-1.75%) | 1,871,860 |
| 21 May 2019 | USD | 48.53 | 48.87 | 48.3 | 48.51 | 48.51 | +0.33 (+0.68%) | 2,545,851 |
| 20 May 2019 | USD | 47.48 | 48.4625 | 47.31 | 48.18 | 48.18 | +0.22 (+0.46%) | 1,759,542 |
