| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | USD | 46.43 | 46.6426 | 46.25 | 46.25 | 46.25 | +0.23 (+0.50%) | 22,536 |
| 10 Jun 2019 | USD | 46.1 | 46.52 | 45.99 | 46.02 | 46.02 | +0.04 (+0.09%) | 29,692 |
| 7 Jun 2019 | USD | 45.92 | 46.3 | 45.69 | 45.98 | 45.98 | +0.2 (+0.44%) | 27,400 |
| 6 Jun 2019 | USD | 45.23 | 45.92 | 45.23 | 45.78 | 45.78 | +0.63 (+1.40%) | 41,173 |
| 5 Jun 2019 | USD | 45.65 | 45.87 | 44.72 | 45.15 | 45.15 | -0.67 (-1.46%) | 153,496 |
| 4 Jun 2019 | USD | 45.51 | 45.9 | 45.22 | 45.82 | 45.82 | +0.72 (+1.60%) | 46,877 |
| 3 Jun 2019 | USD | 44.88 | 45.26 | 44.74 | 45.1 | 45.1 | +0.505 (+1.13%) | 35,713 |
| 31 May 2019 | USD | 44.68 | 45.11 | 44.48 | 44.595 | 44.595 | -0.815 (-1.79%) | 346,385 |
| 30 May 2019 | USD | 46.17 | 46.2 | 45.32 | 45.41 | 45.41 | -0.75 (-1.62%) | 27,718 |
| 29 May 2019 | USD | 45.63 | 46.23 | 45.4316 | 46.16 | 46.16 | -0.27 (-0.58%) | 53,170 |
| 28 May 2019 | USD | 47.02 | 47.02 | 46.42 | 46.43 | 46.43 | -0.41 (-0.88%) | 48,521 |
| 27 May 2019 | USD | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 47.44 | 47.5228 | 46.54 | 46.84 | 46.84 | -0.13 (-0.28%) | 36,315 |
| 23 May 2019 | USD | 48.12 | 48.12 | 46.6868 | 46.97 | 46.97 | -2.05 (-4.18%) | 65,987 |
| 22 May 2019 | USD | 49.92 | 49.92 | 48.8713 | 49.02 | 49.02 | -1.22 (-2.43%) | 14,338 |
| 21 May 2019 | USD | 49.62 | 50.32 | 49.62 | 50.24 | 50.24 | +0.82 (+1.66%) | 22,694 |
| 20 May 2019 | USD | 49.31 | 49.6 | 49.31 | 49.42 | 49.42 | -0.01 (-0.02%) | 20,773 |
| 17 May 2019 | USD | 49.74 | 50 | 49.32 | 49.43 | 49.43 | -0.69 (-1.38%) | 17,621 |
| 16 May 2019 | USD | 50.03 | 50.28 | 49.925 | 50.12 | 50.12 | +0.46 (+0.93%) | 17,066 |
| 15 May 2019 | USD | 48.98 | 49.76 | 48.97 | 49.66 | 49.66 | +0.23 (+0.47%) | 14,582 |
| 14 May 2019 | USD | 48.86 | 49.7429 | 48.86 | 49.43 | 49.43 | +0.93 (+1.92%) | 25,881 |
| 13 May 2019 | USD | 49.09 | 49.2301 | 48.23 | 48.5 | 48.5 | -1.03 (-2.08%) | 28,398 |
| 10 May 2019 | USD | 49.3106 | 49.63 | 48.61 | 49.53 | 49.53 | +0.08 (+0.16%) | 52,276 |
| 9 May 2019 | USD | 49.26 | 49.6345 | 48.66 | 49.45 | 49.45 | -0.19 (-0.38%) | 30,079 |
| 8 May 2019 | USD | 49.52 | 50.11 | 49.4 | 49.64 | 49.64 | +0.11 (+0.22%) | 30,021 |
| 7 May 2019 | USD | 49.52 | 49.55 | 48.84 | 49.53 | 49.53 | -0.521 (-1.04%) | 84,237 |
| 6 May 2019 | USD | 49.57 | 50.25 | 49.57 | 50.0507 | 50.0507 | -0.089 (-0.18%) | 28,205 |
| 3 May 2019 | USD | 49.94 | 50.43 | 49.94 | 50.14 | 50.14 | +0.6 (+1.21%) | 31,585 |
| 2 May 2019 | USD | 50.13 | 50.46 | 49.44 | 49.54 | 49.54 | -0.96 (-1.90%) | 321,291 |
| 1 May 2019 | USD | 51.79 | 51.9 | 50.5 | 50.5 | 50.5 | -1.28 (-2.47%) | 163,709 |
