| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | USD | 54.33 | 54.55 | 53.9 | 53.97 | 53.97 | -0.32 (-0.59%) | 24,229 |
| 14 Jun 2019 | USD | 54.81 | 54.81 | 54.29 | 54.29 | 54.29 | -0.27 (-0.49%) | 3,567 |
| 13 Jun 2019 | USD | 55.28 | 55.33 | 54.39 | 54.56 | 54.56 | -1.3 (-2.33%) | 56,877 |
| 12 Jun 2019 | USD | 56.03 | 56.11 | 55.7 | 55.8599 | 55.8599 | -0.17 (-0.30%) | 53,217 |
| 11 Jun 2019 | USD | 55.99 | 56.05 | 55.9 | 56.03 | 56.03 | +0.18 (+0.32%) | 2,789 |
| 10 Jun 2019 | USD | 55.53 | 55.85 | 55.48 | 55.85 | 55.85 | +0.19 (+0.34%) | 5,793 |
| 7 Jun 2019 | USD | 55.35 | 56.1 | 55.13 | 55.66 | 55.66 | +0.7 (+1.27%) | 67,019 |
| 6 Jun 2019 | USD | 53.2 | 55.14 | 53.19 | 54.96 | 54.96 | +1.77 (+3.33%) | 231,609 |
| 5 Jun 2019 | USD | 53.71 | 55 | 51.8364 | 53.19 | 53.19 | -0.59 (-1.10%) | 105,201 |
| 4 Jun 2019 | USD | 53.08 | 54.32 | 52.56 | 53.78 | 53.78 | +1.2 (+2.28%) | 77,448 |
| 3 Jun 2019 | USD | 51.81 | 52.82 | 51.81 | 52.58 | 52.58 | +0.69 (+1.33%) | 58,132 |
| 31 May 2019 | USD | 51.43 | 52.01 | 51.39 | 51.89 | 51.89 | +0.22 (+0.43%) | 287,038 |
| 30 May 2019 | USD | 51.53 | 51.93 | 51.35 | 51.67 | 51.67 | +0.17 (+0.33%) | 73,005 |
| 29 May 2019 | USD | 51.56 | 51.59 | 51.33 | 51.5 | 51.5 | -0.14 (-0.27%) | 7,293 |
| 28 May 2019 | USD | 51.6 | 51.98 | 51.49 | 51.64 | 51.64 | -0.02 (-0.04%) | 64,018 |
| 27 May 2019 | USD | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 51.86 | 51.86 | 51.43 | 51.66 | 51.66 | -0.05 (-0.10%) | 7,067 |
| 23 May 2019 | USD | 51.49 | 51.93 | 51.45 | 51.71 | 51.71 | -0.24 (-0.46%) | 94,656 |
| 22 May 2019 | USD | 51.65 | 51.95 | 51.4 | 51.95 | 51.95 | +0.34 (+0.66%) | 67,845 |
| 21 May 2019 | USD | 51.55 | 51.84 | 51.51 | 51.61 | 51.61 | -0.05 (-0.10%) | 12,511 |
| 20 May 2019 | USD | 51.88 | 52.06 | 51.52 | 51.66 | 51.66 | -0.48 (-0.92%) | 225,701 |
| 17 May 2019 | USD | 51.88 | 52.24 | 51.74 | 52.14 | 52.14 | -0.05 (-0.10%) | 41,163 |
| 16 May 2019 | USD | 51.8 | 52.33 | 51.8 | 52.19 | 52.19 | +0.39 (+0.75%) | 204,365 |
| 15 May 2019 | USD | 51.87 | 51.87 | 51.4 | 51.8 | 51.8 | -0.06 (-0.12%) | 29,387 |
| 14 May 2019 | USD | 52.01 | 52.15 | 51.33 | 51.86 | 51.86 | +0.54 (+1.05%) | 12,123 |
| 13 May 2019 | USD | 51.32 | 51.46 | 49.99 | 51.32 | 51.32 | -0.43 (-0.83%) | 36,118 |
| 10 May 2019 | USD | 51.79 | 51.94 | 51.42 | 51.75 | 51.75 | -0.06 (-0.12%) | 42,455 |
| 9 May 2019 | USD | 51.33 | 51.82 | 51.33 | 51.81 | 51.81 | +0.34 (+0.66%) | 49,196 |
| 8 May 2019 | USD | 50.88 | 51.64 | 50.88 | 51.47 | 51.47 | +0.01 (+0.02%) | 148,263 |
| 7 May 2019 | USD | 52.1 | 53.55 | 51.29 | 51.46 | 51.46 | -0.71 (-1.36%) | 311,965 |
