| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 52.93 | 53.485 | 52.74 | 53.28 | 53.28 | +0.35 (+0.66%) | 518,165 |
| 3 Oct 2019 | USD | 52.17 | 52.93 | 51.77 | 52.93 | 52.93 | +0.52 (+0.99%) | 671,299 |
| 2 Oct 2019 | USD | 53.41 | 53.99 | 51.71 | 52.41 | 52.41 | -1.58 (-2.93%) | 933,933 |
| 1 Oct 2019 | USD | 55.06 | 55.06 | 53.7126 | 53.99 | 53.99 | -0.76 (-1.39%) | 769,313 |
| 30 Sep 2019 | USD | 55.65 | 55.84 | 54.7 | 54.75 | 54.75 | -0.69 (-1.24%) | 1,164,461 |
| 27 Sep 2019 | USD | 55.89 | 56.05 | 55.01 | 55.44 | 55.44 | -0.21 (-0.38%) | 497,559 |
| 26 Sep 2019 | USD | 55.79 | 55.9299 | 55.49 | 55.65 | 55.65 | -0.22 (-0.39%) | 440,110 |
| 25 Sep 2019 | USD | 55.68 | 55.99 | 55.29 | 55.87 | 55.87 | +0.37 (+0.67%) | 1,146,965 |
| 24 Sep 2019 | USD | 56.03 | 56.18 | 55.15 | 55.5 | 55.5 | -0.5 (-0.89%) | 849,118 |
| 23 Sep 2019 | USD | 54.81 | 56.31 | 54.77 | 56 | 56 | +0.88 (+1.60%) | 761,401 |
| 20 Sep 2019 | USD | 55.5 | 56.29 | 55 | 55.12 | 55.12 | -0.39 (-0.70%) | 1,044,488 |
| 19 Sep 2019 | USD | 55.59 | 55.86 | 55.48 | 55.51 | 55.51 | -0.02 (-0.04%) | 849,604 |
| 18 Sep 2019 | USD | 55.62 | 56.22 | 55.34 | 55.53 | 55.53 | -0.32 (-0.57%) | 754,614 |
| 17 Sep 2019 | USD | 55.38 | 56.085 | 54.9 | 55.85 | 55.85 | +0.26 (+0.47%) | 1,205,646 |
| 16 Sep 2019 | USD | 55.64 | 56.44 | 55.28 | 55.59 | 55.59 | -0.9 (-1.59%) | 1,228,344 |
| 13 Sep 2019 | USD | 56.5 | 56.76 | 56.02 | 56.49 | 56.49 | +0.1 (+0.18%) | 939,626 |
| 12 Sep 2019 | USD | 55.96 | 56.74 | 55.4 | 56.39 | 56.39 | +0.18 (+0.32%) | 1,390,683 |
| 11 Sep 2019 | USD | 55.56 | 56.23 | 54.89 | 56.21 | 56.21 | +0.65 (+1.17%) | 1,356,469 |
| 10 Sep 2019 | USD | 55.41 | 56.4 | 55.31 | 55.56 | 55.56 | +0.07 (+0.13%) | 910,575 |
| 9 Sep 2019 | USD | 54.61 | 55.94 | 54.38 | 55.49 | 55.49 | +0.97 (+1.78%) | 780,130 |
| 6 Sep 2019 | USD | 54.59 | 54.81 | 54.22 | 54.52 | 54.52 | -0.1 (-0.18%) | 696,829 |
| 5 Sep 2019 | USD | 54.36 | 55.11 | 54.36 | 54.62 | 54.62 | +0.85 (+1.58%) | 731,052 |
| 4 Sep 2019 | USD | 53.68 | 53.9 | 53.39 | 53.77 | 53.77 | +0.68 (+1.28%) | 873,207 |
| 3 Sep 2019 | USD | 53.09 | 53.12 | 52.1 | 53.09 | 53.09 | -0.53 (-0.99%) | 1,233,682 |
| 2 Sep 2019 | USD | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 53.4 | 53.79 | 53.13 | 53.62 | 53.62 | +0.54 (+1.02%) | 858,582 |
| 29 Aug 2019 | USD | 52.32 | 53.3328 | 52.19 | 53.08 | 53.08 | +1.43 (+2.77%) | 944,955 |
| 28 Aug 2019 | USD | 50.21 | 52.26 | 50.03 | 51.65 | 51.65 | +1.22 (+2.42%) | 802,621 |
| 27 Aug 2019 | USD | 50.58 | 50.62 | 49.83 | 50.43 | 50.43 | +0.03 (+0.06%) | 1,699,056 |
| 26 Aug 2019 | USD | 51.55 | 51.75 | 50.08 | 50.4 | 50.4 | -0.58 (-1.14%) | 1,011,109 |
