| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | USD | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 52.25 | 52.59 | 51.42 | 51.62 | 51.62 | -0.54 (-1.04%) | 7,673,134 |
| 23 May 2019 | USD | 51.38 | 52.48 | 51.16 | 52.16 | 52.16 | +0.44 (+0.85%) | 8,857,965 |
| 22 May 2019 | USD | 52.36 | 52.77 | 51.295 | 51.72 | 51.72 | -1.54 (-2.89%) | 10,859,230 |
| 21 May 2019 | USD | 53.5 | 53.65 | 51.28 | 53.26 | 53.26 | +0.29 (+0.55%) | 12,248,280 |
| 20 May 2019 | USD | 52.98 | 53.24 | 52.6968 | 52.97 | 52.97 | -0.07 (-0.13%) | 9,723,789 |
| 17 May 2019 | USD | 52.25 | 53.395 | 52.22 | 53.04 | 53.04 | +0.35 (+0.66%) | 4,645,456 |
| 16 May 2019 | USD | 52.41 | 53.38 | 52.38 | 52.69 | 52.69 | +0.35 (+0.67%) | 5,238,965 |
| 15 May 2019 | USD | 52.08 | 52.71 | 51.71 | 52.34 | 52.34 | -0.24 (-0.46%) | 5,323,936 |
| 14 May 2019 | USD | 52.87 | 52.87 | 52.06 | 52.58 | 52.58 | +0.1 (+0.19%) | 6,681,393 |
| 13 May 2019 | USD | 53.58 | 53.62 | 51.9199 | 52.48 | 52.48 | -1.76 (-3.24%) | 6,723,867 |
| 10 May 2019 | USD | 53.84 | 54.57 | 53.15 | 54.24 | 54.24 | +0.4 (+0.74%) | 4,895,855 |
| 9 May 2019 | USD | 53.75 | 54.35 | 53.335 | 53.84 | 53.84 | -0.17 (-0.31%) | 4,971,630 |
| 8 May 2019 | USD | 53.38 | 54.34 | 53.18 | 54.01 | 54.01 | +0.59 (+1.10%) | 3,747,564 |
| 7 May 2019 | USD | 53.96 | 54.08 | 52.9848 | 53.42 | 53.42 | -0.77 (-1.42%) | 4,456,111 |
| 6 May 2019 | USD | 53.49 | 54.38 | 53.26 | 54.19 | 54.19 | +0.16 (+0.30%) | 5,692,520 |
| 3 May 2019 | USD | 54.57 | 54.88 | 54 | 54.03 | 54.03 | -0.42 (-0.77%) | 4,916,825 |
| 2 May 2019 | USD | 54.04 | 54.51 | 53.84 | 54.45 | 54.45 | +0.51 (+0.95%) | 3,515,912 |
| 1 May 2019 | USD | 54.8 | 54.9 | 53.93 | 53.94 | 53.94 | -0.94 (-1.71%) | 3,319,299 |
| 30 Apr 2019 | USD | 54.86 | 55.02 | 54.53 | 54.88 | 54.88 | +0.1 (+0.18%) | 4,737,903 |
| 29 Apr 2019 | USD | 54.98 | 55.18 | 54.76 | 54.78 | 54.78 | -0.28 (-0.51%) | 4,540,504 |
| 26 Apr 2019 | USD | 54.88 | 55.1053 | 54.52 | 55.06 | 55.06 | -0.02 (-0.04%) | 2,731,428 |
| 25 Apr 2019 | USD | 55.27 | 55.47 | 54.53 | 55.08 | 55.08 | -0.34 (-0.61%) | 5,487,208 |
| 24 Apr 2019 | USD | 55.25 | 55.78 | 55.25 | 55.42 | 55.42 | +0.23 (+0.42%) | 4,714,462 |
| 23 Apr 2019 | USD | 54.47 | 55.43 | 54.44 | 55.19 | 55.19 | +0.78 (+1.43%) | 4,718,092 |
| 22 Apr 2019 | USD | 54.97 | 55.17 | 54.31 | 54.41 | 54.41 | -0.71 (-1.29%) | 3,761,450 |
| 19 Apr 2019 | USD | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 55.05 | 55.48 | 54.94 | 55.12 | 55.12 | +0.06 (+0.11%) | 3,577,233 |
| 17 Apr 2019 | USD | 54.87 | 55.2433 | 54.74 | 55.06 | 55.06 | +0.57 (+1.05%) | 4,945,317 |
| 16 Apr 2019 | USD | 54.44 | 54.79 | 54.34 | 54.49 | 54.49 | +0.25 (+0.46%) | 3,639,973 |
