| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 46.16 | 46.31 | 44.78 | 45.03 | 45.03 | -0.36 (-0.79%) | 436,536 |
| 20 Aug 2019 | USD | 46.09 | 46.48 | 45.06 | 45.39 | 45.39 | -0.89 (-1.92%) | 494,488 |
| 19 Aug 2019 | USD | 45.77 | 46.97 | 45.23 | 46.28 | 46.28 | +1.21 (+2.68%) | 799,846 |
| 16 Aug 2019 | USD | 43.5 | 45.35 | 42.85 | 45.07 | 45.07 | +2.35 (+5.50%) | 1,067,825 |
| 15 Aug 2019 | USD | 45.06 | 45.15 | 42.05 | 42.72 | 42.72 | -2.27 (-5.05%) | 1,861,428 |
| 14 Aug 2019 | USD | 47.86 | 48.03 | 44.94 | 44.99 | 44.99 | -4.12 (-8.39%) | 1,053,013 |
| 13 Aug 2019 | USD | 49.17 | 50.64 | 48.62 | 49.11 | 49.11 | +0.11 (+0.22%) | 827,332 |
| 12 Aug 2019 | USD | 49.87 | 50.63 | 48.64 | 49 | 49 | -1.35 (-2.68%) | 422,695 |
| 9 Aug 2019 | USD | 51.22 | 51.37 | 49.32 | 50.35 | 50.35 | -1.18 (-2.29%) | 791,235 |
| 8 Aug 2019 | USD | 52.67 | 53.1 | 50.335 | 51.53 | 51.53 | -1.89 (-3.54%) | 1,891,865 |
| 7 Aug 2019 | USD | 53.31 | 54.09 | 52.5 | 53.42 | 53.42 | -0.9 (-1.66%) | 913,426 |
| 6 Aug 2019 | USD | 54.99 | 55.47 | 53.21 | 54.32 | 54.32 | -0.03 (-0.06%) | 844,665 |
| 5 Aug 2019 | USD | 55.95 | 56.34 | 53.9401 | 54.35 | 54.35 | -2.64 (-4.63%) | 545,976 |
| 2 Aug 2019 | USD | 57.8 | 58.52 | 56.13 | 56.99 | 56.99 | -1.24 (-2.13%) | 469,404 |
| 1 Aug 2019 | USD | 59.84 | 60.53 | 57.7 | 58.23 | 58.23 | -1.37 (-2.30%) | 875,506 |
| 31 Jul 2019 | USD | 59.67 | 60.25 | 58.855 | 59.6 | 59.6 | +0.01 (+0.02%) | 578,254 |
| 30 Jul 2019 | USD | 57.87 | 59.69 | 56.9647 | 59.59 | 59.59 | +1.3 (+2.23%) | 411,084 |
| 29 Jul 2019 | USD | 59.45 | 59.66 | 58.05 | 58.29 | 58.29 | -1.39 (-2.33%) | 476,662 |
| 26 Jul 2019 | USD | 58.85 | 60.11 | 58.24 | 59.68 | 59.68 | +0.71 (+1.20%) | 517,359 |
| 25 Jul 2019 | USD | 59.28 | 60.32 | 58.26 | 58.97 | 58.97 | -0.36 (-0.61%) | 613,202 |
| 24 Jul 2019 | USD | 56.98 | 59.5 | 56.98 | 59.33 | 59.33 | +2.34 (+4.11%) | 944,395 |
| 23 Jul 2019 | USD | 56.87 | 57.3 | 56.12 | 56.99 | 56.99 | +0.52 (+0.92%) | 1,207,201 |
| 22 Jul 2019 | USD | 58.71 | 58.71 | 56.31 | 56.47 | 56.47 | -1.88 (-3.22%) | 600,850 |
| 19 Jul 2019 | USD | 59.46 | 60.29 | 58.31 | 58.35 | 58.35 | -0.79 (-1.34%) | 671,147 |
| 18 Jul 2019 | USD | 58.7 | 59.4 | 58.46 | 59.14 | 59.14 | +0.14 (+0.24%) | 612,014 |
| 17 Jul 2019 | USD | 59.67 | 59.95 | 58.435 | 59 | 59 | -0.67 (-1.12%) | 607,364 |
| 16 Jul 2019 | USD | 58.9 | 59.99 | 58.1 | 59.67 | 59.67 | +0.69 (+1.17%) | 522,788 |
| 15 Jul 2019 | USD | 58.8 | 59.54 | 57.845 | 58.98 | 58.98 | -0.34 (-0.57%) | 644,506 |
| 12 Jul 2019 | USD | 57.64 | 59.51 | 57.4 | 59.32 | 59.32 | +2.06 (+3.60%) | 500,605 |
| 11 Jul 2019 | USD | 57.19 | 57.64 | 56.15 | 57.26 | 57.26 | +0.15 (+0.26%) | 573,604 |
