| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | USD | 44.35 | 44.76 | 43.21 | 43.61 | 43.61 | -0.54 (-1.22%) | 384,272 |
| 7 Jun 2019 | USD | 43.97 | 44.41 | 43.56 | 44.15 | 44.15 | +0.33 (+0.75%) | 398,100 |
| 6 Jun 2019 | USD | 43.28 | 44.01 | 43.25 | 43.82 | 43.82 | +0.43 (+0.99%) | 750,890 |
| 5 Jun 2019 | USD | 43.45 | 43.45 | 42.65 | 43.39 | 43.39 | +0.02 (+0.05%) | 470,247 |
| 4 Jun 2019 | USD | 42.47 | 43.38 | 42.365 | 43.37 | 43.37 | +1.4 (+3.34%) | 718,333 |
| 3 Jun 2019 | USD | 41.9 | 42.54 | 41.71 | 41.97 | 41.97 | -0.08 (-0.19%) | 641,137 |
| 31 May 2019 | USD | 41.54 | 42.33 | 41.318 | 42.05 | 42.05 | +0.18 (+0.43%) | 1,492,879 |
| 30 May 2019 | USD | 42.12 | 42.5563 | 41.6305 | 41.87 | 41.87 | -0.2 (-0.48%) | 275,371 |
| 29 May 2019 | USD | 41.69 | 42.32 | 41.54 | 42.07 | 42.07 | -0.03 (-0.07%) | 396,922 |
| 28 May 2019 | USD | 42.61 | 42.72 | 42.04 | 42.1 | 42.1 | -0.54 (-1.27%) | 577,195 |
| 27 May 2019 | USD | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 42.52 | 42.82 | 42 | 42.64 | 42.64 | +0.31 (+0.73%) | 308,136 |
| 23 May 2019 | USD | 42.51 | 42.9 | 42.05 | 42.33 | 42.33 | -0.72 (-1.67%) | 505,575 |
| 22 May 2019 | USD | 43.77 | 44.01 | 43.03 | 43.05 | 43.05 | -0.93 (-2.11%) | 346,073 |
| 21 May 2019 | USD | 43.16 | 44.11 | 43.03 | 43.98 | 43.98 | +0.94 (+2.18%) | 437,174 |
| 20 May 2019 | USD | 43.47 | 43.6 | 42.9 | 43.04 | 43.04 | -0.99 (-2.25%) | 643,531 |
| 17 May 2019 | USD | 44.15 | 44.69 | 43.89 | 44.03 | 44.03 | -0.63 (-1.41%) | 501,779 |
| 16 May 2019 | USD | 45.43 | 45.565 | 44.54 | 44.66 | 44.66 | -0.47 (-1.04%) | 795,942 |
| 15 May 2019 | USD | 45.19 | 45.46 | 44.76 | 45.13 | 45.13 | -0.45 (-0.99%) | 613,814 |
| 14 May 2019 | USD | 44.9 | 45.73 | 44.5799 | 45.58 | 45.58 | +0.76 (+1.70%) | 516,459 |
| 13 May 2019 | USD | 45.8 | 45.8 | 44.37 | 44.82 | 44.82 | -1.68 (-3.61%) | 509,042 |
| 10 May 2019 | USD | 46.34 | 46.74 | 45.65 | 46.5 | 46.5 | -0.11 (-0.24%) | 601,164 |
| 9 May 2019 | USD | 45.93 | 47.18 | 45.63 | 46.61 | 46.61 | +0.64 (+1.39%) | 568,030 |
| 8 May 2019 | USD | 46.44 | 46.825 | 45.92 | 45.97 | 45.97 | -0.88 (-1.88%) | 503,318 |
| 7 May 2019 | USD | 46.6 | 47.38 | 46.43 | 46.85 | 46.85 | -0.29 (-0.62%) | 826,668 |
| 6 May 2019 | USD | 46.25 | 47.29 | 46.25 | 47.14 | 47.14 | +0.05 (+0.11%) | 599,179 |
| 3 May 2019 | USD | 46.4 | 47.15 | 46.06 | 47.09 | 47.09 | +1.96 (+4.34%) | 1,085,331 |
| 2 May 2019 | USD | 45.74 | 46.1 | 44.88 | 45.13 | 45.13 | -0.46 (-1.01%) | 772,030 |
| 1 May 2019 | USD | 48.31 | 48.73 | 45.53 | 45.59 | 45.59 | -3.31 (-6.77%) | 1,200,922 |
| 30 Apr 2019 | USD | 49.47 | 49.47 | 48.17 | 48.9 | 48.9 | +0.25 (+0.51%) | 785,575 |
