| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | USD | 45.2 | 45.76 | 44.26 | 45.5 | 45.5 | +0.75 (+1.68%) | 324,540 |
| 4 Jun 2019 | USD | 43.92 | 44.96 | 43.29 | 44.75 | 44.75 | +1.24 (+2.85%) | 510,020 |
| 3 Jun 2019 | USD | 45.52 | 45.79 | 43.15 | 43.51 | 43.51 | -1.89 (-4.16%) | 745,822 |
| 31 May 2019 | USD | 46.35 | 46.5 | 45.31 | 45.4 | 45.4 | -1.24 (-2.66%) | 417,000 |
| 30 May 2019 | USD | 45.54 | 46.83 | 45.357 | 46.64 | 46.64 | +1.32 (+2.91%) | 352,625 |
| 29 May 2019 | USD | 45.04 | 45.5798 | 44.5 | 45.32 | 45.32 | -0.38 (-0.83%) | 319,418 |
| 28 May 2019 | USD | 46 | 46.67 | 45.2344 | 45.7 | 45.7 | -0.34 (-0.74%) | 296,030 |
| 27 May 2019 | USD | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 45.84 | 46.51 | 45.43 | 46.04 | 46.04 | +0.48 (+1.05%) | 239,874 |
| 23 May 2019 | USD | 45.8 | 46 | 44.595 | 45.56 | 45.56 | -0.77 (-1.66%) | 325,879 |
| 22 May 2019 | USD | 46.59 | 47.11 | 46.07 | 46.33 | 46.33 | -0.82 (-1.74%) | 674,002 |
| 21 May 2019 | USD | 46.16 | 47.24 | 45.93 | 47.15 | 47.15 | +1.57 (+3.44%) | 555,252 |
| 20 May 2019 | USD | 45.13 | 45.68 | 44.73 | 45.58 | 45.58 | -0.21 (-0.46%) | 451,993 |
| 17 May 2019 | USD | 46.19 | 46.58 | 45.59 | 45.79 | 45.79 | -1.14 (-2.43%) | 337,830 |
| 16 May 2019 | USD | 46.46 | 48.21 | 46.46 | 46.93 | 46.93 | +0.05 (+0.11%) | 577,817 |
| 15 May 2019 | USD | 45.38 | 47.47 | 45.1225 | 46.88 | 46.88 | +0.83 (+1.80%) | 651,440 |
| 14 May 2019 | USD | 47.49 | 48.68 | 45.94 | 46.05 | 46.05 | -1.4 (-2.95%) | 1,358,030 |
| 13 May 2019 | USD | 49.5 | 49.6489 | 47.32 | 47.45 | 47.45 | -3.72 (-7.27%) | 1,396,794 |
| 10 May 2019 | USD | 51.53 | 51.91 | 50.12 | 51.17 | 51.17 | -0.43 (-0.83%) | 396,670 |
| 9 May 2019 | USD | 51.18 | 51.8273 | 49.51 | 51.6 | 51.6 | +0.07 (+0.14%) | 467,755 |
| 8 May 2019 | USD | 51.82 | 52.52 | 51.35 | 51.53 | 51.53 | -0.37 (-0.71%) | 289,595 |
| 7 May 2019 | USD | 52.47 | 53.57 | 51.03 | 51.9 | 51.9 | -1.32 (-2.48%) | 641,653 |
| 6 May 2019 | USD | 52.46 | 54.24 | 51.66 | 53.22 | 53.22 | -0.71 (-1.32%) | 485,400 |
| 3 May 2019 | USD | 52.77 | 54.57 | 52.44 | 53.93 | 53.93 | +1.62 (+3.10%) | 920,586 |
| 2 May 2019 | USD | 51.52 | 52.73 | 51.2 | 52.31 | 52.31 | +0.49 (+0.95%) | 464,586 |
| 1 May 2019 | USD | 51.85 | 52.21 | 50.35 | 51.82 | 51.82 | +0.31 (+0.60%) | 820,624 |
| 30 Apr 2019 | USD | 53.07 | 53.62 | 51.05 | 51.51 | 51.51 | -1.23 (-2.33%) | 777,981 |
| 29 Apr 2019 | USD | 51.31 | 54.09 | 51.31 | 52.74 | 52.74 | +1.81 (+3.55%) | 1,741,466 |
| 26 Apr 2019 | USD | 50.85 | 51.19 | 49.5101 | 50.93 | 50.93 | -0.26 (-0.51%) | 458,122 |
| 25 Apr 2019 | USD | 49.83 | 51.36 | 49.62 | 51.19 | 51.19 | +1.75 (+3.54%) | 741,066 |
