| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | USD | 54 | 54.43 | 53.71 | 54.12 | 54.12 | 0.0 (0.0%) | 802,557 |
| 5 Jul 2019 | USD | 53.87 | 54.2 | 53 | 54.12 | 54.12 | -0.27 (-0.50%) | 596,224 |
| 4 Jul 2019 | USD | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 53.56 | 54.58 | 53.54 | 54.39 | 54.39 | +1.04 (+1.95%) | 469,888 |
| 2 Jul 2019 | USD | 52.56 | 53.55 | 52.34 | 53.35 | 53.35 | +1.07 (+2.05%) | 945,580 |
| 1 Jul 2019 | USD | 53.19 | 53.22 | 51.8 | 52.28 | 52.28 | -0.73 (-1.38%) | 731,392 |
| 28 Jun 2019 | USD | 52.82 | 53.4 | 52.75 | 53.01 | 53.01 | +0.09 (+0.17%) | 1,350,743 |
| 27 Jun 2019 | USD | 52.47 | 52.95 | 52.47 | 52.92 | 52.92 | +0.71 (+1.36%) | 918,339 |
| 26 Jun 2019 | USD | 53.85 | 53.85 | 52.0912 | 52.21 | 52.21 | -1.68 (-3.12%) | 1,218,541 |
| 25 Jun 2019 | USD | 54.6 | 54.78 | 53.81 | 53.89 | 53.89 | -0.58 (-1.06%) | 1,243,348 |
| 24 Jun 2019 | USD | 55.1 | 55.17 | 54.18 | 54.47 | 54.47 | -0.53 (-0.96%) | 1,031,487 |
| 21 Jun 2019 | USD | 54.95 | 55 | 54.37 | 55 | 55 | -0.17 (-0.31%) | 2,297,628 |
| 20 Jun 2019 | USD | 55.32 | 55.55 | 54.8245 | 55.17 | 55.17 | +0.07 (+0.13%) | 1,375,181 |
| 19 Jun 2019 | USD | 54.79 | 55.18 | 54.45 | 55.1 | 55.1 | +0.05 (+0.09%) | 811,080 |
| 18 Jun 2019 | USD | 55.62 | 55.924 | 54.61 | 55.05 | 55.05 | -0.39 (-0.70%) | 873,229 |
| 17 Jun 2019 | USD | 55.43 | 55.97 | 55.14 | 55.44 | 55.44 | +0.16 (+0.29%) | 610,817 |
| 14 Jun 2019 | USD | 55.04 | 55.77 | 55.04 | 55.28 | 55.28 | +0.18 (+0.33%) | 645,001 |
| 13 Jun 2019 | USD | 55.34 | 55.4 | 54.71 | 55.1 | 55.1 | -0.11 (-0.20%) | 593,934 |
| 12 Jun 2019 | USD | 54.7 | 55.34 | 54.59 | 55.21 | 55.21 | +0.64 (+1.17%) | 584,042 |
| 11 Jun 2019 | USD | 54.12 | 54.68 | 53.93 | 54.57 | 54.57 | +0.44 (+0.81%) | 466,648 |
| 10 Jun 2019 | USD | 54.36 | 54.36 | 53.4 | 54.13 | 54.13 | -0.36 (-0.66%) | 395,230 |
| 7 Jun 2019 | USD | 54.81 | 55.05 | 54.28 | 54.49 | 54.49 | +0.03 (+0.06%) | 421,165 |
| 6 Jun 2019 | USD | 54.66 | 54.69 | 53.91 | 54.46 | 54.46 | -0.1 (-0.18%) | 578,306 |
| 5 Jun 2019 | USD | 53.6 | 54.56 | 53.45 | 54.56 | 54.56 | +1.35 (+2.54%) | 642,140 |
| 4 Jun 2019 | USD | 54.4 | 54.44 | 52.83 | 53.21 | 53.21 | -1.29 (-2.37%) | 863,447 |
| 3 Jun 2019 | USD | 53.75 | 54.58 | 53.46 | 54.5 | 54.5 | +0.97 (+1.81%) | 933,323 |
| 31 May 2019 | USD | 52.49 | 53.67 | 52.4 | 53.53 | 53.53 | +0.94 (+1.79%) | 1,059,888 |
| 30 May 2019 | USD | 52.37 | 53.02 | 52.31 | 52.59 | 52.59 | +0.19 (+0.36%) | 645,411 |
| 29 May 2019 | USD | 52.92 | 52.92 | 52.14 | 52.4 | 52.4 | -0.49 (-0.93%) | 977,280 |
| 28 May 2019 | USD | 53.92 | 54.21 | 52.8 | 52.89 | 52.89 | -0.84 (-1.56%) | 1,306,232 |
