| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 53.02 | 53.2 | 52.32 | 52.42 | 52.42 | -0.37 (-0.70%) | 6,272,300 |
| 19 Sep 2019 | USD | 53.03 | 53.13 | 52.71 | 52.79 | 52.79 | -0.32 (-0.60%) | 3,189,600 |
| 18 Sep 2019 | USD | 52.4 | 53.48 | 52.18 | 53.11 | 53.11 | +0.35 (+0.66%) | 4,002,300 |
| 17 Sep 2019 | USD | 52.72 | 52.76 | 52.26 | 52.76 | 52.76 | -0.16 (-0.30%) | 3,448,400 |
| 16 Sep 2019 | USD | 52.52 | 53.13 | 52.3 | 52.92 | 52.92 | -0.14 (-0.26%) | 4,260,400 |
| 13 Sep 2019 | USD | 53.34 | 53.69 | 52.8 | 53.06 | 53.06 | +0.27 (+0.51%) | 4,461,300 |
| 12 Sep 2019 | USD | 51.8 | 53.05 | 51.28 | 52.79 | 52.79 | +0.66 (+1.27%) | 5,648,900 |
| 11 Sep 2019 | USD | 51.34 | 52.14 | 50.46 | 52.13 | 52.13 | +0.89 (+1.74%) | 5,256,300 |
| 10 Sep 2019 | USD | 50.64 | 51.27 | 49.69 | 51.24 | 51.24 | +0.88 (+1.75%) | 7,286,200 |
| 9 Sep 2019 | USD | 49.16 | 50.66 | 48.99 | 50.36 | 50.36 | +1.64 (+3.37%) | 4,715,800 |
| 6 Sep 2019 | USD | 48.65 | 48.96 | 48.41 | 48.72 | 48.72 | +0.07 (+0.14%) | 4,551,600 |
| 5 Sep 2019 | USD | 48.17 | 48.96 | 48.12 | 48.65 | 48.65 | +1.34 (+2.83%) | 3,394,200 |
| 4 Sep 2019 | USD | 47.15 | 47.48 | 46.93 | 47.31 | 47.31 | +0.61 (+1.31%) | 2,745,300 |
| 3 Sep 2019 | USD | 47.2 | 47.27 | 46.33 | 46.7 | 46.7 | -0.95 (-1.99%) | 6,060,000 |
| 2 Sep 2019 | USD | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 47.8 | 48.15 | 47.47 | 47.65 | 47.65 | +0.24 (+0.51%) | 7,055,500 |
| 29 Aug 2019 | USD | 47.05 | 47.63 | 46.98 | 47.41 | 47.41 | +0.8 (+1.72%) | 2,730,600 |
| 28 Aug 2019 | USD | 45.42 | 46.75 | 45.38 | 46.61 | 46.61 | +0.94 (+2.06%) | 3,519,300 |
| 27 Aug 2019 | USD | 46.22 | 46.36 | 45.39 | 45.67 | 45.67 | -0.35 (-0.76%) | 3,233,400 |
| 26 Aug 2019 | USD | 45.67 | 46.04 | 45.27 | 46.02 | 46.02 | +0.77 (+1.70%) | 3,108,300 |
| 23 Aug 2019 | USD | 46.46 | 46.86 | 45 | 45.25 | 45.25 | -1.43 (-3.06%) | 3,881,300 |
| 22 Aug 2019 | USD | 46.53 | 46.86 | 46.12 | 46.68 | 46.68 | +0.46 (+1.00%) | 2,220,200 |
| 21 Aug 2019 | USD | 46.37 | 46.53 | 45.93 | 46.22 | 46.22 | +0.17 (+0.37%) | 2,984,500 |
| 20 Aug 2019 | USD | 46.55 | 46.63 | 45.92 | 46.05 | 46.05 | -0.91 (-1.94%) | 4,187,700 |
| 19 Aug 2019 | USD | 47.23 | 47.35 | 46.76 | 46.96 | 46.96 | +0.41 (+0.88%) | 4,027,600 |
| 16 Aug 2019 | USD | 45.86 | 46.72 | 45.16 | 46.55 | 46.55 | +1.1 (+2.42%) | 8,019,600 |
| 15 Aug 2019 | USD | 45.48 | 45.87 | 45.16 | 45.45 | 45.45 | +0.21 (+0.46%) | 4,444,300 |
| 14 Aug 2019 | USD | 45.71 | 46.35 | 44.98 | 45.24 | 45.24 | -1.49 (-3.19%) | 8,589,700 |
| 13 Aug 2019 | USD | 46.28 | 47.4 | 45.9 | 46.73 | 46.73 | +0.07 (+0.15%) | 3,130,300 |
| 12 Aug 2019 | USD | 46.85 | 47.08 | 46.55 | 46.66 | 46.66 | -0.69 (-1.46%) | 5,267,900 |
