| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | USD | 30.84 | 30.96 | 30.64 | 30.72 | 153.6 | -0.34 (-1.09%) | 3,473,091 |
| 27 Jun 2019 | USD | 31.09 | 31.18 | 30.94 | 31.06 | 155.3 | -0.19 (-0.61%) | 3,025,864 |
| 26 Jun 2019 | USD | 31 | 31.2949 | 30.8708 | 31.25 | 156.25 | +0.05 (+0.16%) | 2,853,302 |
| 25 Jun 2019 | USD | 30.61 | 31.23 | 30.59 | 31.2 | 156 | +0.47 (+1.53%) | 5,062,902 |
| 24 Jun 2019 | USD | 30.62 | 30.78 | 30.54 | 30.73 | 153.65 | +0.09 (+0.29%) | 2,519,265 |
| 21 Jun 2019 | USD | 30.64 | 30.711 | 30.34 | 30.64 | 153.2 | +0.09 (+0.29%) | 3,996,434 |
| 20 Jun 2019 | USD | 30.53 | 31.0373 | 30.47 | 30.55 | 152.75 | -0.58 (-1.86%) | 5,838,986 |
| 19 Jun 2019 | USD | 31.26 | 31.47 | 31.01 | 31.13 | 155.65 | -0.17 (-0.54%) | 4,868,057 |
| 18 Jun 2019 | USD | 31.51 | 31.58 | 31.03 | 31.3 | 156.5 | -0.62 (-1.94%) | 6,686,678 |
| 17 Jun 2019 | USD | 31.91 | 31.99 | 31.76 | 31.92 | 159.6 | -0.06 (-0.19%) | 2,758,927 |
| 14 Jun 2019 | USD | 31.97 | 32.15 | 31.8201 | 31.98 | 159.9 | +0.13 (+0.41%) | 3,270,586 |
| 13 Jun 2019 | USD | 31.92 | 32.0987 | 31.79 | 31.85 | 159.25 | -0.29 (-0.90%) | 3,876,531 |
| 12 Jun 2019 | USD | 32.09 | 32.27 | 31.94 | 32.14 | 160.7 | +0.13 (+0.41%) | 3,111,900 |
| 11 Jun 2019 | USD | 31.55 | 32.1762 | 31.46 | 32.01 | 160.05 | +0.01 (+0.03%) | 4,839,592 |
| 10 Jun 2019 | USD | 31.9 | 32.01 | 31.58 | 32 | 160 | -0.28 (-0.87%) | 6,132,581 |
| 7 Jun 2019 | USD | 32.69 | 32.73 | 32 | 32.28 | 161.4 | -0.67 (-2.03%) | 7,370,401 |
| 6 Jun 2019 | USD | 33.28 | 33.47 | 32.76 | 32.95 | 164.75 | -0.41 (-1.23%) | 6,393,283 |
| 5 Jun 2019 | USD | 33.51 | 34 | 33.35 | 33.36 | 166.8 | -0.57 (-1.68%) | 6,550,559 |
| 4 Jun 2019 | USD | 34.8265 | 34.95 | 33.9 | 33.93 | 169.65 | -1.55 (-4.37%) | 8,862,095 |
| 3 Jun 2019 | USD | 35.28 | 35.86 | 34.97 | 35.48 | 177.4 | +0.24 (+0.68%) | 10,907,756 |
| 31 May 2019 | USD | 35.07 | 35.29 | 34.83 | 35.24 | 176.2 | +0.9 (+2.62%) | 8,650,213 |
| 30 May 2019 | USD | 34.32 | 34.6566 | 34.11 | 34.34 | 171.7 | -0.15 (-0.43%) | 8,160,426 |
| 29 May 2019 | USD | 34.38 | 34.9 | 34.26 | 34.49 | 172.45 | +0.46 (+1.35%) | 9,147,792 |
| 28 May 2019 | USD | 33.37 | 34.06 | 33.11 | 34.03 | 170.15 | +0.59 (+1.76%) | 4,753,376 |
| 27 May 2019 | USD | 33.44 | 33.44 | 33.44 | 33.44 | 167.2 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 33.2 | 33.595 | 33.09 | 33.44 | 167.2 | -0.12 (-0.36%) | 5,098,580 |
| 23 May 2019 | USD | 33.33 | 33.93 | 33.3199 | 33.56 | 167.8 | +0.84 (+2.57%) | 9,564,053 |
| 22 May 2019 | USD | 32.79 | 32.86 | 32.51 | 32.72 | 163.6 | +0.18 (+0.55%) | 5,036,705 |
| 21 May 2019 | USD | 32.7 | 32.76 | 32.44 | 32.54 | 162.7 | -0.6 (-1.81%) | 3,901,378 |
| 20 May 2019 | USD | 33.1 | 33.31 | 32.79 | 33.14 | 165.7 | +0.47 (+1.44%) | 7,630,363 |
