| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2019 | USD | 57.87 | 57.89 | 55.8 | 55.95 | 55.95 | -1.48 (-2.58%) | 826,216 |
| 17 Sep 2019 | USD | 55.91 | 57.57 | 55.26 | 57.43 | 57.43 | +1.73 (+3.11%) | 106,029 |
| 16 Sep 2019 | USD | 53.5 | 55.7 | 53.5 | 55.7 | 55.7 | +1.57 (+2.90%) | 132,505 |
| 13 Sep 2019 | USD | 54.24 | 54.2624 | 53.14 | 54.13 | 54.13 | -1.71 (-3.06%) | 57,897 |
| 12 Sep 2019 | USD | 56 | 56.21 | 55.84 | 55.84 | 55.84 | +0.185 (+0.33%) | 1,766 |
| 11 Sep 2019 | USD | 56.15 | 56.2 | 55.28 | 55.655 | 55.655 | -0.495 (-0.88%) | 23,474 |
| 10 Sep 2019 | USD | 58.66 | 58.66 | 55.86 | 56.15 | 56.15 | -1.74 (-3.01%) | 77,855 |
| 9 Sep 2019 | USD | 59.61 | 59.65 | 57.89 | 57.89 | 57.89 | -2.84 (-4.68%) | 38,246 |
| 6 Sep 2019 | USD | 60.8 | 60.8309 | 60.52 | 60.73 | 60.73 | +0.01 (+0.02%) | 37,925 |
| 5 Sep 2019 | USD | 61.21 | 61.24 | 60.06 | 60.72 | 60.72 | -0.15 (-0.25%) | 16,488 |
| 4 Sep 2019 | USD | 61.96 | 61.96 | 60.63 | 60.87 | 60.87 | +0.12 (+0.20%) | 30,704 |
| 3 Sep 2019 | USD | 62.11 | 62.33 | 60.75 | 60.75 | 60.75 | -0.67 (-1.09%) | 45,848 |
| 2 Sep 2019 | USD | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 62 | 63.01 | 61.03 | 61.42 | 61.42 | -0.26 (-0.42%) | 182,341 |
| 29 Aug 2019 | USD | 60.08 | 61.87 | 60.02 | 61.68 | 61.68 | +2.01 (+3.37%) | 364,128 |
| 28 Aug 2019 | USD | 59.16 | 59.81 | 59.16 | 59.67 | 59.67 | -0.29 (-0.48%) | 29,598 |
| 27 Aug 2019 | USD | 59.75 | 60.55 | 59.75 | 59.96 | 59.96 | +0.1 (+0.17%) | 4,440 |
| 26 Aug 2019 | USD | 61.67 | 61.67 | 59.71 | 59.86 | 59.86 | -0.9 (-1.48%) | 11,155 |
| 23 Aug 2019 | USD | 61.65 | 61.65 | 58.59 | 60.76 | 60.76 | -1.49 (-2.39%) | 12,054 |
| 22 Aug 2019 | USD | 61.71 | 62.485 | 61.305 | 62.25 | 62.25 | +0.72 (+1.17%) | 52,201 |
| 21 Aug 2019 | USD | 60.3807 | 61.87 | 60.2901 | 61.53 | 61.53 | +1.25 (+2.07%) | 15,235 |
| 20 Aug 2019 | USD | 59.37 | 60.48 | 59.06 | 60.28 | 60.28 | +0.48 (+0.80%) | 14,632 |
| 19 Aug 2019 | USD | 59.82 | 59.82 | 58.39 | 59.8 | 59.8 | +0.86 (+1.46%) | 9,188 |
| 16 Aug 2019 | USD | 57.84 | 58.94 | 57.6 | 58.94 | 58.94 | +2.12 (+3.73%) | 175,482 |
| 15 Aug 2019 | USD | 56.97 | 57.4 | 56.26 | 56.82 | 56.82 | +0.26 (+0.46%) | 10,594 |
| 14 Aug 2019 | USD | 58.46 | 58.46 | 55.8464 | 56.56 | 56.56 | -1.505 (-2.59%) | 122,888 |
| 13 Aug 2019 | USD | 58.02 | 58.46 | 57.94 | 58.065 | 58.065 | +0.115 (+0.20%) | 4,165 |
| 12 Aug 2019 | USD | 59.9 | 59.9 | 57.83 | 57.95 | 57.95 | -1.54 (-2.59%) | 16,985 |
| 9 Aug 2019 | USD | 59.62 | 59.62 | 59.49 | 59.49 | 59.49 | -0.28 (-0.47%) | 173,342 |
| 8 Aug 2019 | USD | 59.81 | 59.81 | 59.28 | 59.77 | 59.77 | +1.04 (+1.77%) | 14,734 |
