| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | USD | 42.18 | 43.2 | 42.03 | 42.51 | 42.51 | +0.27 (+0.64%) | 644,260 |
| 13 Sep 2018 | USD | 42.78 | 43.81 | 42.2 | 42.24 | 42.24 | -0.69 (-1.61%) | 775,530 |
| 12 Sep 2018 | USD | 44.29 | 44.29 | 42.4631 | 42.93 | 42.93 | -0.93 (-2.12%) | 602,584 |
| 11 Sep 2018 | USD | 42.71 | 43.99 | 42.22 | 43.86 | 43.86 | +0.83 (+1.93%) | 321,004 |
| 10 Sep 2018 | USD | 43.69 | 44.9 | 42.53 | 43.03 | 43.03 | -0.55 (-1.26%) | 525,887 |
| 7 Sep 2018 | USD | 42.45 | 43.65 | 41.5 | 43.58 | 43.58 | +0.66 (+1.54%) | 346,054 |
| 6 Sep 2018 | USD | 43.76 | 44.66 | 42.72 | 42.92 | 42.92 | -1.66 (-3.72%) | 937,994 |
| 5 Sep 2018 | USD | 44.73 | 45.64 | 43.65 | 44.58 | 44.58 | -0.45 (-1.00%) | 844,856 |
| 4 Sep 2018 | USD | 45.09 | 45.95 | 44.14 | 45.03 | 45.03 | -0.19 (-0.42%) | 615,331 |
| 3 Sep 2018 | USD | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 44.52 | 45.3 | 43.81 | 45.22 | 45.22 | +0.74 (+1.66%) | 340,946 |
| 30 Aug 2018 | USD | 45.22 | 45.94 | 44.23 | 44.48 | 44.48 | -0.79 (-1.75%) | 422,450 |
| 29 Aug 2018 | USD | 44.24 | 45.645 | 43.801 | 45.27 | 45.27 | +1.09 (+2.47%) | 558,609 |
| 28 Aug 2018 | USD | 43.75 | 44.75 | 43.31 | 44.18 | 44.18 | +0.32 (+0.73%) | 351,807 |
| 27 Aug 2018 | USD | 43.9 | 44.25 | 43.175 | 43.86 | 43.86 | -0.05 (-0.11%) | 230,376 |
| 24 Aug 2018 | USD | 43.62 | 44.23 | 43.3965 | 43.91 | 43.91 | +0.46 (+1.06%) | 165,238 |
| 23 Aug 2018 | USD | 43.51 | 44.11 | 42.78 | 43.45 | 43.45 | -0.45 (-1.03%) | 311,389 |
| 22 Aug 2018 | USD | 43.92 | 44.35 | 43.255 | 43.9 | 43.9 | +0.15 (+0.34%) | 267,277 |
| 21 Aug 2018 | USD | 43.43 | 44.49 | 42.71 | 43.75 | 43.75 | +0.49 (+1.13%) | 576,872 |
| 20 Aug 2018 | USD | 43.23 | 44.07 | 42.66 | 43.26 | 43.26 | +0.11 (+0.25%) | 328,375 |
| 17 Aug 2018 | USD | 43.09 | 43.46 | 42.22 | 43.15 | 43.15 | -0.21 (-0.48%) | 367,423 |
| 16 Aug 2018 | USD | 41.78 | 43.6923 | 40.93 | 43.36 | 43.36 | +1.75 (+4.21%) | 429,739 |
| 15 Aug 2018 | USD | 43.52 | 43.52 | 41.33 | 41.61 | 41.61 | -2.19 (-5%) | 503,739 |
| 14 Aug 2018 | USD | 42.99 | 44.14 | 42.31 | 43.8 | 43.8 | +1.3 (+3.06%) | 503,264 |
| 13 Aug 2018 | USD | 43.26 | 43.99 | 42.46 | 42.5 | 42.5 | -0.73 (-1.69%) | 331,874 |
| 10 Aug 2018 | USD | 42.18 | 43.45 | 41.7 | 43.23 | 43.23 | +0.89 (+2.10%) | 420,395 |
| 9 Aug 2018 | USD | 42.31 | 42.62 | 41.74 | 42.34 | 42.34 | -0.23 (-0.54%) | 385,888 |
| 8 Aug 2018 | USD | 42.06 | 43.4 | 41.23 | 42.57 | 42.57 | +0.12 (+0.28%) | 481,560 |
| 7 Aug 2018 | USD | 42.07 | 43.67 | 41.9 | 42.45 | 42.45 | +1.16 (+2.81%) | 337,400 |
| 6 Aug 2018 | USD | 40.54 | 41.6 | 40.06 | 41.29 | 41.29 | +0.82 (+2.03%) | 355,295 |
