| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 47.59 | 47.98 | 47.55 | 47.78 | 47.78 | +0.19 (+0.40%) | 435,077 |
| 1 Oct 2019 | USD | 48 | 48.16 | 47.41 | 47.59 | 47.59 | -0.49 (-1.02%) | 413,910 |
| 30 Sep 2019 | USD | 47.85 | 48.35 | 47.85 | 48.08 | 48.08 | +0.15 (+0.31%) | 450,935 |
| 27 Sep 2019 | USD | 48.05 | 48.16 | 47.69 | 47.93 | 47.93 | -0.1 (-0.21%) | 567,933 |
| 26 Sep 2019 | USD | 48.02 | 48.18 | 47.84 | 48.03 | 48.03 | +0.22 (+0.46%) | 393,462 |
| 25 Sep 2019 | USD | 47.47 | 47.96 | 47.47 | 47.81 | 47.81 | +0.27 (+0.57%) | 545,277 |
| 24 Sep 2019 | USD | 47.35 | 47.7 | 47.1 | 47.54 | 47.54 | +0.33 (+0.70%) | 497,451 |
| 23 Sep 2019 | USD | 47.06 | 47.5 | 47.01 | 47.21 | 47.21 | +0.07 (+0.15%) | 289,104 |
| 20 Sep 2019 | USD | 47.18 | 47.611 | 47.08 | 47.14 | 47.14 | +0.2 (+0.43%) | 1,832,150 |
| 19 Sep 2019 | USD | 47.07 | 47.33 | 46.86 | 46.94 | 46.94 | +0.04 (+0.09%) | 435,103 |
| 18 Sep 2019 | USD | 47.59 | 47.77 | 46.45 | 46.9 | 46.9 | -0.36 (-0.76%) | 719,025 |
| 17 Sep 2019 | USD | 47.01 | 47.495 | 46.79 | 47.26 | 47.26 | +0.35 (+0.75%) | 615,473 |
| 16 Sep 2019 | USD | 47.32 | 47.48 | 46.75 | 46.91 | 46.91 | -0.39 (-0.82%) | 751,206 |
| 13 Sep 2019 | USD | 47.2 | 47.43 | 47.04 | 47.3 | 47.3 | +0.01 (+0.02%) | 1,136,447 |
| 12 Sep 2019 | USD | 47.35 | 47.4862 | 46.82 | 47.29 | 47.29 | +0.36 (+0.77%) | 611,457 |
| 11 Sep 2019 | USD | 46.32 | 46.94 | 45.93 | 46.93 | 46.93 | +0.46 (+0.99%) | 811,170 |
| 10 Sep 2019 | USD | 47.34 | 47.34 | 45.58 | 46.47 | 46.47 | -1 (-2.11%) | 595,292 |
| 9 Sep 2019 | USD | 47.31 | 47.48 | 47.055 | 47.47 | 47.47 | +0.11 (+0.23%) | 558,635 |
| 6 Sep 2019 | USD | 47.31 | 47.485 | 47.05 | 47.36 | 47.36 | +0.18 (+0.38%) | 535,537 |
| 5 Sep 2019 | USD | 47.32 | 47.418 | 46.8 | 47.18 | 47.18 | -0.2 (-0.42%) | 563,775 |
| 4 Sep 2019 | USD | 46.93 | 47.43 | 46.81 | 47.38 | 47.38 | +0.68 (+1.46%) | 745,468 |
| 3 Sep 2019 | USD | 46.54 | 47.09 | 46.39 | 46.7 | 46.7 | +0.22 (+0.47%) | 740,454 |
| 2 Sep 2019 | USD | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 46.59 | 46.77 | 46.33 | 46.48 | 46.48 | -0.05 (-0.11%) | 604,171 |
| 29 Aug 2019 | USD | 46.27 | 46.66 | 46.13 | 46.53 | 46.53 | +0.37 (+0.80%) | 571,155 |
| 28 Aug 2019 | USD | 46.03 | 46.32 | 45.95 | 46.16 | 46.16 | +0.12 (+0.26%) | 519,767 |
| 27 Aug 2019 | USD | 46.84 | 47.15 | 45.98 | 46.04 | 46.04 | -0.59 (-1.27%) | 612,622 |
| 26 Aug 2019 | USD | 46.85 | 47.09 | 46.25 | 46.63 | 46.63 | +0.07 (+0.15%) | 514,458 |
| 23 Aug 2019 | USD | 47.33 | 47.65 | 46.43 | 46.56 | 46.56 | -0.85 (-1.79%) | 403,880 |
| 22 Aug 2019 | USD | 46.94 | 47.465 | 46.76 | 47.41 | 47.41 | +0.52 (+1.11%) | 983,496 |
