| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | USD | 53.34 | 53.34 | 52.42 | 52.45 | 52.45 | -1.06 (-1.98%) | 715,419 |
| 5 Jul 2019 | USD | 53 | 53.555 | 52.64 | 53.51 | 53.51 | +0.61 (+1.15%) | 1,309,061 |
| 4 Jul 2019 | USD | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 53.86 | 54 | 52.82 | 52.9 | 52.9 | -0.85 (-1.58%) | 1,169,963 |
| 2 Jul 2019 | USD | 53.74 | 53.81 | 53.21 | 53.75 | 53.75 | -0.06 (-0.11%) | 1,833,052 |
| 1 Jul 2019 | USD | 54.03 | 54.23 | 53.27 | 53.81 | 53.81 | +0.35 (+0.65%) | 916,536 |
| 28 Jun 2019 | USD | 53.9 | 54.35 | 53.14 | 53.46 | 53.46 | -0.23 (-0.43%) | 1,196,776 |
| 27 Jun 2019 | USD | 53.72 | 54.08 | 53.445 | 53.69 | 53.69 | -0.3 (-0.56%) | 894,012 |
| 26 Jun 2019 | USD | 54.33 | 54.78 | 53.78 | 53.99 | 53.99 | -0.12 (-0.22%) | 2,091,875 |
| 25 Jun 2019 | USD | 54.88 | 55.34 | 54.02 | 54.11 | 54.11 | -0.77 (-1.40%) | 1,633,608 |
| 24 Jun 2019 | USD | 54.91 | 55.335 | 54.68 | 54.88 | 54.88 | +0.12 (+0.22%) | 905,626 |
| 21 Jun 2019 | USD | 54.81 | 55.1 | 54.53 | 54.76 | 54.76 | -0.04 (-0.07%) | 1,148,300 |
| 20 Jun 2019 | USD | 54.92 | 54.95 | 54.5 | 54.8 | 54.8 | +0.58 (+1.07%) | 3,608,959 |
| 19 Jun 2019 | USD | 54.09 | 54.52 | 53.82 | 54.22 | 54.22 | +0.04 (+0.07%) | 1,489,560 |
| 18 Jun 2019 | USD | 53.61 | 54.36 | 53.17 | 54.18 | 54.18 | +0.75 (+1.40%) | 1,390,293 |
| 17 Jun 2019 | USD | 53.43 | 53.795 | 53.18 | 53.43 | 53.43 | +0.16 (+0.30%) | 1,721,984 |
| 14 Jun 2019 | USD | 52.67 | 53.72 | 52.1 | 53.27 | 53.27 | +0.22 (+0.41%) | 2,075,484 |
| 13 Jun 2019 | USD | 53.35 | 53.82 | 52.85 | 53.05 | 53.05 | +0.08 (+0.15%) | 1,678,966 |
| 12 Jun 2019 | USD | 52.28 | 53.465 | 52.28 | 52.97 | 52.97 | +0.51 (+0.97%) | 1,706,740 |
| 11 Jun 2019 | USD | 52.21 | 53.15 | 52.21 | 52.46 | 52.46 | +0.58 (+1.12%) | 1,652,044 |
| 10 Jun 2019 | USD | 51.8 | 52.27 | 51.37 | 51.88 | 51.88 | +0.23 (+0.45%) | 2,045,792 |
| 7 Jun 2019 | USD | 52.08 | 52.09 | 51.59 | 51.65 | 51.65 | -0.15 (-0.29%) | 1,894,888 |
| 6 Jun 2019 | USD | 51.52 | 52.05 | 51.4 | 51.8 | 51.8 | +0.43 (+0.84%) | 1,899,274 |
| 5 Jun 2019 | USD | 51.47 | 51.71 | 51.08 | 51.37 | 51.37 | +0.08 (+0.16%) | 2,027,488 |
| 4 Jun 2019 | USD | 50.45 | 51.29 | 50.13 | 51.29 | 51.29 | +1.53 (+3.07%) | 2,195,657 |
| 3 Jun 2019 | USD | 48.98 | 50.12 | 48.89 | 49.76 | 49.76 | +1.02 (+2.09%) | 2,145,645 |
| 31 May 2019 | USD | 48.36 | 49.38 | 48.12 | 48.74 | 48.74 | -0.23 (-0.47%) | 2,574,613 |
| 30 May 2019 | USD | 48.7 | 49.26 | 48.585 | 48.97 | 48.97 | +0.41 (+0.84%) | 2,051,179 |
| 29 May 2019 | USD | 47.49 | 48.86 | 47.44 | 48.56 | 48.56 | +0.7 (+1.46%) | 2,979,789 |
| 28 May 2019 | USD | 48.3 | 48.35 | 47.4 | 47.86 | 47.86 | -0.31 (-0.64%) | 2,198,691 |
