| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2019 | USD | 53.27 | 53.27 | 52.57 | 52.71 | 52.71 | -0.29 (-0.55%) | 22,507,122 |
| 17 Sep 2019 | USD | 53.25 | 53.46 | 52.74 | 53 | 53 | -0.47 (-0.88%) | 20,692,273 |
| 16 Sep 2019 | USD | 54.4 | 54.41 | 53.35 | 53.47 | 53.47 | -0.63 (-1.16%) | 23,680,967 |
| 13 Sep 2019 | USD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | USD | 53.88 | 54.3 | 53.52 | 54.1 | 54.1 | +0.7 (+1.31%) | 21,300,122 |
| 11 Sep 2019 | USD | 54 | 54.4 | 53.15 | 53.4 | 53.4 | -0.44 (-0.82%) | 19,608,350 |
| 10 Sep 2019 | USD | 54 | 54.08 | 53.2 | 53.84 | 53.84 | -0.27 (-0.50%) | 23,586,608 |
| 9 Sep 2019 | USD | 54.69 | 54.89 | 53.82 | 54.11 | 54.11 | -0.1 (-0.18%) | 29,073,611 |
| 6 Sep 2019 | USD | 54.1 | 54.38 | 53.47 | 54.21 | 54.21 | +0.31 (+0.58%) | 24,858,028 |
| 5 Sep 2019 | USD | 54.88 | 54.97 | 53.83 | 53.9 | 53.9 | -0.55 (-1.01%) | 30,236,192 |
| 4 Sep 2019 | USD | 54.25 | 54.78 | 53.6 | 54.45 | 54.45 | +0.14 (+0.26%) | 31,752,482 |
| 3 Sep 2019 | USD | 54.78 | 54.99 | 54.08 | 54.31 | 54.31 | +0.08 (+0.15%) | 30,740,897 |
| 2 Sep 2019 | USD | 53.7 | 54.75 | 53.51 | 54.23 | 54.23 | +1.45 (+2.75%) | 51,561,473 |
| 30 Aug 2019 | USD | 52.6 | 53.4 | 52.1 | 52.78 | 52.78 | +0.85 (+1.64%) | 27,827,187 |
| 29 Aug 2019 | USD | 52.15 | 52.5 | 51.6 | 51.93 | 51.93 | -0.29 (-0.56%) | 20,860,063 |
| 28 Aug 2019 | USD | 52.02 | 52.45 | 51.65 | 52.22 | 52.22 | +0.17 (+0.33%) | 21,467,533 |
| 27 Aug 2019 | USD | 51.5 | 52.39 | 51.31 | 52.05 | 52.05 | +1.01 (+1.98%) | 27,139,138 |
| 26 Aug 2019 | USD | 51.19 | 51.51 | 50.63 | 51.04 | 51.04 | -1.21 (-2.32%) | 27,597,047 |
| 23 Aug 2019 | USD | 52.15 | 52.65 | 51.68 | 52.25 | 52.25 | +0.42 (+0.81%) | 21,767,789 |
| 22 Aug 2019 | USD | 51.9 | 52.33 | 51.37 | 51.83 | 51.83 | +0.14 (+0.27%) | 18,928,894 |
| 21 Aug 2019 | USD | 51.2 | 52.05 | 51.02 | 51.69 | 51.69 | +0.23 (+0.45%) | 21,018,022 |
| 20 Aug 2019 | USD | 51.57 | 51.87 | 51.18 | 51.46 | 51.46 | -0.11 (-0.21%) | 15,096,727 |
| 19 Aug 2019 | USD | 50.8 | 51.75 | 50.55 | 51.57 | 51.57 | +1.25 (+2.48%) | 23,181,902 |
| 16 Aug 2019 | USD | 50 | 50.65 | 49.59 | 50.32 | 50.32 | +0.36 (+0.72%) | 20,221,393 |
| 15 Aug 2019 | USD | 49.3 | 50.11 | 48.61 | 49.96 | 49.96 | -0.21 (-0.42%) | 26,817,341 |
| 14 Aug 2019 | USD | 51.09 | 51.2 | 50.06 | 50.17 | 50.17 | -0.15 (-0.30%) | 22,387,840 |
| 13 Aug 2019 | USD | 51.05 | 51.66 | 50.05 | 50.32 | 50.32 | -0.93 (-1.81%) | 26,444,142 |
| 12 Aug 2019 | USD | 51 | 51.68 | 50.51 | 51.25 | 51.25 | +0.03 (+0.06%) | 19,425,189 |
| 9 Aug 2019 | USD | 52.1 | 52.35 | 51.01 | 51.22 | 51.22 | -0.58 (-1.12%) | 14,981,329 |
| 8 Aug 2019 | USD | 51.23 | 52 | 51.2 | 51.8 | 51.8 | +0.77 (+1.51%) | 13,192,393 |
