| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 46.97 | 47.52 | 46.7005 | 47.29 | 47.29 | +0.51 (+1.09%) | 189,726 |
| 3 Oct 2019 | USD | 46.59 | 47.07 | 45.79 | 46.78 | 46.78 | +0.16 (+0.34%) | 248,931 |
| 2 Oct 2019 | USD | 46.3 | 46.815 | 45.915 | 46.62 | 46.62 | -0.03 (-0.06%) | 294,159 |
| 1 Oct 2019 | USD | 46.92 | 47.01 | 46.2 | 46.65 | 46.65 | +0.01 (+0.02%) | 249,278 |
| 30 Sep 2019 | USD | 46.51 | 46.93 | 46.11 | 46.64 | 46.64 | +0.15 (+0.32%) | 248,490 |
| 27 Sep 2019 | USD | 47.37 | 47.5 | 45.85 | 46.49 | 46.49 | -0.62 (-1.32%) | 201,177 |
| 26 Sep 2019 | USD | 47.78 | 47.89 | 46.79 | 47.11 | 47.11 | -0.77 (-1.61%) | 166,106 |
| 25 Sep 2019 | USD | 47.28 | 48.27 | 46.02 | 47.88 | 47.88 | +0.47 (+0.99%) | 250,617 |
| 24 Sep 2019 | USD | 48.9 | 49.22 | 47.2785 | 47.41 | 47.41 | -1.36 (-2.79%) | 256,116 |
| 23 Sep 2019 | USD | 49.11 | 49.15 | 48.08 | 48.77 | 48.77 | -0.12 (-0.25%) | 159,692 |
| 20 Sep 2019 | USD | 48.44 | 49.54 | 48.13 | 48.89 | 48.89 | +0.51 (+1.05%) | 421,960 |
| 19 Sep 2019 | USD | 48.76 | 49.88 | 48.22 | 48.38 | 48.38 | -0.37 (-0.76%) | 274,332 |
| 18 Sep 2019 | USD | 49.39 | 49.64 | 48.18 | 48.75 | 48.75 | -0.51 (-1.04%) | 185,666 |
| 17 Sep 2019 | USD | 49.82 | 50.03 | 49.03 | 49.26 | 49.26 | -0.66 (-1.32%) | 217,366 |
| 16 Sep 2019 | USD | 49.85 | 50.45 | 49.2217 | 49.92 | 49.92 | +0.11 (+0.22%) | 251,099 |
| 13 Sep 2019 | USD | 49.66 | 50.01 | 47.87 | 49.81 | 49.81 | +0.1 (+0.20%) | 518,032 |
| 12 Sep 2019 | USD | 50.18 | 50.56 | 49.37 | 49.71 | 49.71 | -0.25 (-0.50%) | 358,876 |
| 11 Sep 2019 | USD | 47.45 | 50.09 | 47.14 | 49.96 | 49.96 | +2.65 (+5.60%) | 395,001 |
| 10 Sep 2019 | USD | 47.02 | 47.71 | 46.68 | 47.31 | 47.31 | +0.15 (+0.32%) | 204,728 |
| 9 Sep 2019 | USD | 48.37 | 48.37 | 46.44 | 47.16 | 47.16 | -1.18 (-2.44%) | 338,516 |
| 6 Sep 2019 | USD | 48.55 | 49.09 | 48.2 | 48.34 | 48.34 | -0.37 (-0.76%) | 159,295 |
| 5 Sep 2019 | USD | 48.83 | 49.39 | 48.105 | 48.71 | 48.71 | +0.42 (+0.87%) | 241,596 |
| 4 Sep 2019 | USD | 47.71 | 48.37 | 47.655 | 48.29 | 48.29 | +1.04 (+2.20%) | 267,433 |
| 3 Sep 2019 | USD | 47.4 | 47.5 | 46.36 | 47.25 | 47.25 | -0.35 (-0.74%) | 386,170 |
| 2 Sep 2019 | USD | 47.6 | 47.6 | 47.6 | 47.6 | 47.6 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 47.45 | 47.7 | 47.03 | 47.6 | 47.6 | +0.36 (+0.76%) | 236,614 |
| 29 Aug 2019 | USD | 47.13 | 47.67 | 47.07 | 47.24 | 47.24 | +0.65 (+1.40%) | 240,803 |
| 28 Aug 2019 | USD | 46.62 | 46.8 | 45.85 | 46.59 | 46.59 | -0.18 (-0.38%) | 266,974 |
| 27 Aug 2019 | USD | 47.5 | 47.69 | 46.31 | 46.77 | 46.77 | -0.53 (-1.12%) | 325,439 |
| 26 Aug 2019 | USD | 46.31 | 47.49 | 45.94 | 47.3 | 47.3 | +1.56 (+3.41%) | 410,613 |
