| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | USD | 43.39 | 44.38 | 42.57 | 44.04 | 29.36 | +0.4 (+0.92%) | 140,705 |
| 2 Oct 2019 | USD | 45.39 | 45.61 | 42.91 | 43.64 | 29.0933 | -2.14 (-4.67%) | 291,141 |
| 1 Oct 2019 | USD | 46.4 | 47.14 | 45.67 | 45.78 | 30.52 | -0.16 (-0.35%) | 240,085 |
| 30 Sep 2019 | USD | 45.71 | 46.69 | 45.36 | 45.94 | 30.6267 | +0.44 (+0.97%) | 224,562 |
| 27 Sep 2019 | USD | 46.24 | 47.07 | 45.29 | 45.5 | 30.3333 | -0.37 (-0.81%) | 268,166 |
| 26 Sep 2019 | USD | 48.13 | 48.13 | 45.81 | 45.87 | 30.58 | -2.09 (-4.36%) | 163,131 |
| 25 Sep 2019 | USD | 46.55 | 48.13 | 46.55 | 47.96 | 31.9733 | +1.67 (+3.61%) | 145,607 |
| 24 Sep 2019 | USD | 48.56 | 48.69 | 46.21 | 46.29 | 30.86 | -1.99 (-4.12%) | 180,349 |
| 23 Sep 2019 | USD | 48.79 | 49.45 | 47.73 | 48.28 | 32.1867 | -0.62 (-1.27%) | 115,667 |
| 20 Sep 2019 | USD | 49.48 | 49.83 | 47.87 | 48.9 | 32.6 | -0.67 (-1.35%) | 389,025 |
| 19 Sep 2019 | USD | 50.57 | 50.72 | 49.5 | 49.57 | 33.0467 | -0.73 (-1.45%) | 148,898 |
| 18 Sep 2019 | USD | 51.16 | 51.175 | 50 | 50.3 | 33.5333 | -0.84 (-1.64%) | 142,800 |
| 17 Sep 2019 | USD | 50.51 | 51.34 | 50.02 | 51.14 | 34.0933 | +0.44 (+0.87%) | 87,367 |
| 16 Sep 2019 | USD | 49.76 | 50.92 | 48.4868 | 50.7 | 33.8 | +0.86 (+1.73%) | 113,980 |
| 13 Sep 2019 | USD | 50.91 | 51.51 | 49.66 | 49.84 | 33.2267 | -0.79 (-1.56%) | 192,463 |
| 12 Sep 2019 | USD | 50.03 | 51.1278 | 49.05 | 50.63 | 33.7533 | +0.97 (+1.95%) | 241,406 |
| 11 Sep 2019 | USD | 48.06 | 49.76 | 48.01 | 49.66 | 33.1067 | +1.85 (+3.87%) | 155,949 |
| 10 Sep 2019 | USD | 47.46 | 48.19 | 46.455 | 47.81 | 31.8733 | +0.39 (+0.82%) | 104,725 |
| 9 Sep 2019 | USD | 47.63 | 47.98 | 46.69 | 47.42 | 31.6133 | -0.08 (-0.17%) | 95,202 |
| 6 Sep 2019 | USD | 48.85 | 49.15 | 47.42 | 47.5 | 31.6667 | -0.92 (-1.90%) | 90,856 |
| 5 Sep 2019 | USD | 48.18 | 49.76 | 48.02 | 48.42 | 32.28 | +0.8 (+1.68%) | 140,168 |
| 4 Sep 2019 | USD | 46.69 | 47.87 | 46.5 | 47.62 | 31.7467 | +1.49 (+3.23%) | 118,079 |
| 3 Sep 2019 | USD | 47.61 | 47.61 | 45.71 | 46.13 | 30.7533 | -1.84 (-3.84%) | 97,354 |
| 2 Sep 2019 | USD | 47.97 | 47.97 | 47.97 | 47.97 | 31.98 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 47.77 | 48.43 | 47.47 | 47.97 | 31.98 | +0.44 (+0.93%) | 81,029 |
| 29 Aug 2019 | USD | 47.23 | 47.86 | 46.79 | 47.53 | 31.6867 | +0.76 (+1.62%) | 85,790 |
| 28 Aug 2019 | USD | 45.56 | 47.14 | 45.56 | 46.77 | 31.18 | +1.01 (+2.21%) | 59,428 |
| 27 Aug 2019 | USD | 46.75 | 46.75 | 45.49 | 45.76 | 30.5067 | -0.66 (-1.42%) | 123,215 |
| 26 Aug 2019 | USD | 46.35 | 46.51 | 45.67 | 46.42 | 30.9467 | +0.84 (+1.84%) | 96,778 |
| 23 Aug 2019 | USD | 46.92 | 47.31 | 45.33 | 45.58 | 30.3867 | -1.47 (-3.12%) | 108,905 |
