| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | USD | 52.03 | 52.14 | 51.02 | 51.55 | 51.55 | +0.16 (+0.31%) | 8,093,823 |
| 16 Aug 2019 | USD | 50.97 | 51.58 | 50.38 | 51.39 | 51.39 | +1.19 (+2.37%) | 9,015,091 |
| 15 Aug 2019 | USD | 51.4 | 51.62 | 49.8 | 50.2 | 50.2 | -1.23 (-2.39%) | 7,416,371 |
| 14 Aug 2019 | USD | 51.85 | 52.215 | 51.39 | 51.43 | 51.43 | -2.11 (-3.94%) | 8,708,724 |
| 13 Aug 2019 | USD | 51.59 | 54.03 | 51.39 | 53.54 | 53.54 | +1.64 (+3.16%) | 6,407,790 |
| 12 Aug 2019 | USD | 52.7 | 52.79 | 51.54 | 51.9 | 51.9 | -1.06 (-2.00%) | 4,679,399 |
| 9 Aug 2019 | USD | 53.56 | 53.64 | 52.79 | 52.96 | 52.96 | -0.57 (-1.06%) | 5,654,073 |
| 8 Aug 2019 | USD | 52.56 | 53.6 | 52.38 | 53.53 | 53.53 | +1.36 (+2.61%) | 5,850,182 |
| 7 Aug 2019 | USD | 51.78 | 52.49 | 51.4 | 52.17 | 52.17 | -0.18 (-0.34%) | 5,364,643 |
| 6 Aug 2019 | USD | 50.87 | 52.485 | 50.73 | 52.35 | 52.35 | +1.65 (+3.25%) | 8,014,182 |
| 5 Aug 2019 | USD | 51.76 | 51.83 | 50.13 | 50.7 | 50.7 | -1.66 (-3.17%) | 7,504,515 |
| 2 Aug 2019 | USD | 52.56 | 52.915 | 52.115 | 52.36 | 52.36 | -0.23 (-0.44%) | 5,352,971 |
| 1 Aug 2019 | USD | 54.7 | 55.06 | 52.4 | 52.59 | 52.59 | -1.97 (-3.61%) | 7,938,247 |
| 31 Jul 2019 | USD | 54.9 | 55.34 | 54.02 | 54.56 | 54.56 | -0.42 (-0.76%) | 5,961,182 |
| 30 Jul 2019 | USD | 55.32 | 55.4 | 54.92 | 54.98 | 54.98 | -0.46 (-0.83%) | 3,925,814 |
| 29 Jul 2019 | USD | 55.63 | 55.9 | 55.39 | 55.44 | 55.44 | -0.32 (-0.57%) | 2,935,381 |
| 26 Jul 2019 | USD | 55.02 | 55.855 | 54.86 | 55.76 | 55.76 | +0.71 (+1.29%) | 2,883,108 |
| 25 Jul 2019 | USD | 54.85 | 55.24 | 54.58 | 55.05 | 55.05 | +0.05 (+0.09%) | 4,294,492 |
| 24 Jul 2019 | USD | 54.71 | 55.1256 | 54.48 | 55 | 55 | +0.35 (+0.64%) | 4,926,783 |
| 23 Jul 2019 | USD | 54.5 | 54.73 | 54.19 | 54.65 | 54.65 | +0.45 (+0.83%) | 4,521,229 |
| 22 Jul 2019 | USD | 54.67 | 55.02 | 54.07 | 54.2 | 54.2 | -0.44 (-0.81%) | 3,318,022 |
| 19 Jul 2019 | USD | 55.59 | 55.65 | 54.61 | 54.64 | 54.64 | -0.58 (-1.05%) | 6,749,396 |
| 18 Jul 2019 | USD | 55.81 | 55.97 | 54.92 | 55.22 | 55.22 | -1.08 (-1.92%) | 5,754,952 |
| 17 Jul 2019 | USD | 56.13 | 56.525 | 56.055 | 56.3 | 56.3 | +0.08 (+0.14%) | 4,200,340 |
| 16 Jul 2019 | USD | 56.35 | 56.685 | 56 | 56.22 | 56.22 | -0.25 (-0.44%) | 4,374,135 |
| 15 Jul 2019 | USD | 56.68 | 57.15 | 56.155 | 56.47 | 56.47 | -0.22 (-0.39%) | 4,108,287 |
| 12 Jul 2019 | USD | 56.01 | 56.745 | 55.86 | 56.69 | 56.69 | +0.83 (+1.49%) | 5,366,477 |
| 11 Jul 2019 | USD | 55.43 | 56.06 | 55.26 | 55.86 | 55.86 | +0.7 (+1.27%) | 5,616,824 |
| 10 Jul 2019 | USD | 54.93 | 55.52 | 54.69 | 55.16 | 55.16 | +0.37 (+0.68%) | 6,568,130 |
| 9 Jul 2019 | USD | 54.87 | 55.055 | 54.48 | 54.79 | 54.79 | -0.16 (-0.29%) | 4,668,643 |
