| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 49.15 | 49.33 | 48.7 | 48.75 | 48.75 | -0.33 (-0.67%) | 402,301 |
| 26 Sep 2019 | USD | 48.56 | 49.15 | 48.295 | 49.08 | 49.08 | +0.72 (+1.49%) | 327,471 |
| 25 Sep 2019 | USD | 48.3 | 48.54 | 47.91 | 48.36 | 48.36 | +0.16 (+0.33%) | 301,934 |
| 24 Sep 2019 | USD | 47.98 | 48.39 | 47.92 | 48.2 | 48.2 | +0.29 (+0.61%) | 332,762 |
| 23 Sep 2019 | USD | 48 | 48.28 | 47.85 | 47.91 | 47.91 | +0.03 (+0.06%) | 256,008 |
| 20 Sep 2019 | USD | 47.62 | 48.31 | 47.38 | 47.88 | 47.88 | +0.28 (+0.59%) | 689,662 |
| 19 Sep 2019 | USD | 47.78 | 48.38 | 47.48 | 47.6 | 47.6 | +0.04 (+0.08%) | 247,945 |
| 18 Sep 2019 | USD | 47.35 | 47.7 | 47.13 | 47.56 | 47.56 | +0.18 (+0.38%) | 300,497 |
| 17 Sep 2019 | USD | 47.74 | 47.94 | 47.3 | 47.38 | 47.38 | -0.49 (-1.02%) | 290,309 |
| 16 Sep 2019 | USD | 47.42 | 48.09 | 47.01 | 47.87 | 47.87 | -0.2 (-0.42%) | 352,454 |
| 13 Sep 2019 | USD | 48.35 | 48.35 | 47.8606 | 48.07 | 48.07 | -0.16 (-0.33%) | 430,098 |
| 12 Sep 2019 | USD | 48.26 | 48.45 | 47.95 | 48.23 | 48.23 | +0.14 (+0.29%) | 433,360 |
| 11 Sep 2019 | USD | 47.24 | 48.13 | 47.09 | 48.09 | 48.09 | +0.95 (+2.02%) | 465,740 |
| 10 Sep 2019 | USD | 47.16 | 47.35 | 46.8 | 47.14 | 47.14 | -0.11 (-0.23%) | 285,585 |
| 9 Sep 2019 | USD | 47.25 | 47.43 | 47.06 | 47.25 | 47.25 | +0.06 (+0.13%) | 245,938 |
| 6 Sep 2019 | USD | 47.64 | 47.69 | 47.09 | 47.19 | 47.19 | -0.35 (-0.74%) | 195,071 |
| 5 Sep 2019 | USD | 48.1 | 48.53 | 47.4 | 47.54 | 47.54 | -0.6 (-1.25%) | 246,859 |
| 4 Sep 2019 | USD | 47.88 | 48.43 | 47.78 | 48.14 | 48.14 | +0.44 (+0.92%) | 644,761 |
| 3 Sep 2019 | USD | 46.76 | 47.75 | 46.65 | 47.7 | 47.7 | +0.8 (+1.71%) | 324,693 |
| 2 Sep 2019 | USD | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 47.02 | 47.12 | 46.66 | 46.9 | 46.9 | +0.04 (+0.09%) | 309,617 |
| 29 Aug 2019 | USD | 46.71 | 47.01 | 46.7 | 46.86 | 46.86 | +0.37 (+0.80%) | 336,586 |
| 28 Aug 2019 | USD | 46.78 | 46.78 | 46.33 | 46.49 | 46.49 | -0.25 (-0.53%) | 283,990 |
| 27 Aug 2019 | USD | 46.98 | 47.33 | 46.72 | 46.74 | 46.74 | -0.1 (-0.21%) | 264,828 |
| 26 Aug 2019 | USD | 46.36 | 46.93 | 45.95 | 46.84 | 46.84 | +0.73 (+1.58%) | 199,652 |
| 23 Aug 2019 | USD | 46.94 | 47.32 | 45.975 | 46.11 | 46.11 | -0.88 (-1.87%) | 236,444 |
| 22 Aug 2019 | USD | 47.19 | 47.33 | 46.77 | 46.99 | 46.99 | -0.07 (-0.15%) | 209,320 |
| 21 Aug 2019 | USD | 46.06 | 47.08 | 45.85 | 47.06 | 47.06 | +0.69 (+1.49%) | 240,843 |
| 20 Aug 2019 | USD | 46.38 | 46.5 | 46.13 | 46.37 | 46.37 | +0.02 (+0.04%) | 261,883 |
| 19 Aug 2019 | USD | 46.59 | 46.81 | 46.08 | 46.35 | 46.35 | -0.13 (-0.28%) | 283,741 |
