| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | USD | 49.48 | 50.5 | 49.48 | 50.1 | 33.4 | +0.83 (+1.68%) | 24,131 |
| 17 Sep 2018 | USD | 49.49 | 50.05 | 49.08 | 49.27 | 32.8467 | -0.05 (-0.10%) | 29,682 |
| 14 Sep 2018 | USD | 48.75 | 50.39 | 48.75 | 49.32 | 32.88 | +0.68 (+1.40%) | 38,105 |
| 13 Sep 2018 | USD | 47.69 | 48.79 | 47.61 | 48.64 | 32.4267 | +1.09 (+2.29%) | 26,637 |
| 12 Sep 2018 | USD | 48.06 | 48.06 | 47 | 47.55 | 31.7 | -0.57 (-1.18%) | 24,568 |
| 11 Sep 2018 | USD | 48.56 | 48.56 | 47.59 | 48.12 | 32.08 | -0.43 (-0.89%) | 14,386 |
| 10 Sep 2018 | USD | 48.63 | 48.98 | 48.4 | 48.55 | 32.3667 | +0.07 (+0.14%) | 36,306 |
| 7 Sep 2018 | USD | 48.25 | 48.88 | 47.91 | 48.48 | 32.32 | +0.14 (+0.29%) | 39,173 |
| 6 Sep 2018 | USD | 47.68 | 48.49 | 47.116 | 48.34 | 32.2267 | +0.67 (+1.41%) | 73,544 |
| 5 Sep 2018 | USD | 47.56 | 48.81 | 47 | 47.67 | 31.78 | +0.09 (+0.19%) | 63,897 |
| 4 Sep 2018 | USD | 48.79 | 48.79 | 46.67 | 47.58 | 31.72 | -1.26 (-2.58%) | 47,031 |
| 3 Sep 2018 | USD | 48.84 | 48.84 | 48.84 | 48.84 | 32.56 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 49.38 | 49.92 | 48.6 | 48.84 | 32.56 | -0.65 (-1.31%) | 28,686 |
| 30 Aug 2018 | USD | 49.85 | 49.85 | 49.31 | 49.49 | 32.9933 | -0.29 (-0.58%) | 20,489 |
| 29 Aug 2018 | USD | 49.85 | 50.15 | 49.73 | 49.78 | 33.1867 | -0.06 (-0.12%) | 51,969 |
| 28 Aug 2018 | USD | 49.3 | 49.95 | 49.3 | 49.84 | 33.2267 | +0.69 (+1.40%) | 25,428 |
| 27 Aug 2018 | USD | 49.13 | 49.29 | 48.6419 | 49.15 | 32.7667 | +0.26 (+0.53%) | 30,370 |
| 24 Aug 2018 | USD | 48.67 | 49.1 | 48.5101 | 48.89 | 32.5933 | +0.21 (+0.43%) | 103,626 |
| 23 Aug 2018 | USD | 48.74 | 49.01 | 48.51 | 48.68 | 32.4533 | -0.07 (-0.14%) | 27,655 |
| 22 Aug 2018 | USD | 48.68 | 49.28 | 48.0701 | 48.75 | 32.5 | +0.06 (+0.12%) | 25,013 |
| 21 Aug 2018 | USD | 48.4 | 49.08 | 48.4 | 48.69 | 32.46 | +0.37 (+0.77%) | 63,348 |
| 20 Aug 2018 | USD | 47.2 | 48.4 | 47.2 | 48.32 | 32.2133 | +1.13 (+2.39%) | 49,868 |
| 17 Aug 2018 | USD | 47.49 | 48.06 | 46.73 | 47.19 | 31.46 | -0.29 (-0.61%) | 57,040 |
| 16 Aug 2018 | USD | 47.55 | 48.69 | 47.12 | 47.48 | 31.6533 | -0.05 (-0.11%) | 64,516 |
| 15 Aug 2018 | USD | 49.44 | 49.485 | 46.69 | 47.53 | 31.6867 | -2.05 (-4.13%) | 62,467 |
| 14 Aug 2018 | USD | 49.9 | 50.2262 | 49.2035 | 49.58 | 33.0533 | -0.24 (-0.48%) | 18,269 |
| 13 Aug 2018 | USD | 50.23 | 50.4885 | 49.1075 | 49.82 | 33.2133 | -0.4 (-0.80%) | 43,497 |
| 10 Aug 2018 | USD | 49.73 | 50.7296 | 49.73 | 50.22 | 33.48 | +0.18 (+0.36%) | 34,957 |
| 9 Aug 2018 | USD | 49.84 | 50.85 | 49.66 | 50.04 | 33.36 | +0.42 (+0.85%) | 87,164 |
| 8 Aug 2018 | USD | 47.08 | 50.29 | 46.2 | 49.62 | 33.08 | +2.55 (+5.42%) | 172,901 |
