| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 43.97 | 44.39 | 43.19 | 43.97 | 43.97 | +0.17 (+0.39%) | 486,902 |
| 3 Oct 2019 | USD | 42.02 | 44.3213 | 41.36 | 43.8 | 43.8 | +1.77 (+4.21%) | 1,431,836 |
| 2 Oct 2019 | USD | 41.79 | 42.53 | 41.35 | 42.03 | 42.03 | -0.71 (-1.66%) | 921,166 |
| 1 Oct 2019 | USD | 42.92 | 43.1654 | 41.84 | 42.74 | 42.74 | +0.04 (+0.09%) | 858,014 |
| 30 Sep 2019 | USD | 43.68 | 43.69 | 42.2 | 42.7 | 42.7 | +0.22 (+0.52%) | 840,085 |
| 27 Sep 2019 | USD | 44.38 | 45.1 | 40.97 | 42.48 | 42.48 | -1.35 (-3.08%) | 2,219,830 |
| 26 Sep 2019 | USD | 44 | 44.63 | 43.26 | 43.83 | 43.83 | +0.08 (+0.18%) | 722,023 |
| 25 Sep 2019 | USD | 42.75 | 43.98 | 42.6 | 43.75 | 43.75 | +1.68 (+3.99%) | 1,302,154 |
| 24 Sep 2019 | USD | 45.6 | 45.93 | 41.4 | 42.07 | 42.07 | -3.18 (-7.03%) | 2,033,410 |
| 23 Sep 2019 | USD | 46 | 46.485 | 44.67 | 45.25 | 45.25 | -1.59 (-3.39%) | 790,764 |
| 20 Sep 2019 | USD | 47.95 | 48.51 | 46.5 | 46.84 | 46.84 | -1.03 (-2.15%) | 809,615 |
| 19 Sep 2019 | USD | 48 | 50.33 | 47.66 | 47.87 | 47.87 | -0.07 (-0.15%) | 1,480,514 |
| 18 Sep 2019 | USD | 48.3 | 48.3 | 46.89 | 47.94 | 47.94 | +0.19 (+0.40%) | 663,835 |
| 17 Sep 2019 | USD | 48.21 | 48.21 | 47.34 | 47.75 | 47.75 | -0.69 (-1.42%) | 932,352 |
| 16 Sep 2019 | USD | 47.08 | 48.53 | 46.34 | 48.44 | 48.44 | +0.61 (+1.28%) | 908,438 |
| 13 Sep 2019 | USD | 47.49 | 48.2 | 47.1566 | 47.83 | 47.83 | +0.8 (+1.70%) | 876,543 |
| 12 Sep 2019 | USD | 47.5 | 47.752 | 45.97 | 47.03 | 47.03 | +0.33 (+0.71%) | 872,491 |
| 11 Sep 2019 | USD | 46.08 | 46.9 | 46.0528 | 46.7 | 46.7 | +0.82 (+1.79%) | 1,155,169 |
| 10 Sep 2019 | USD | 47.49 | 47.54 | 45.4 | 45.88 | 45.88 | -2.22 (-4.62%) | 1,414,131 |
| 9 Sep 2019 | USD | 48.85 | 49.87 | 47.66 | 48.1 | 48.1 | -0.47 (-0.97%) | 1,237,438 |
| 6 Sep 2019 | USD | 47.1 | 49.64 | 47.01 | 48.57 | 48.57 | +1.38 (+2.92%) | 2,197,839 |
| 5 Sep 2019 | USD | 46.72 | 47.38 | 46.64 | 47.19 | 47.19 | +1.48 (+3.24%) | 1,770,011 |
| 4 Sep 2019 | USD | 45.82 | 46.24 | 45.36 | 45.71 | 45.71 | +1.07 (+2.40%) | 1,245,283 |
| 3 Sep 2019 | USD | 45 | 45.43 | 44.28 | 44.64 | 44.64 | -1.12 (-2.45%) | 2,295,451 |
| 2 Sep 2019 | USD | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 45.49 | 46.33 | 45.211 | 45.76 | 45.76 | +0.72 (+1.60%) | 1,301,434 |
| 29 Aug 2019 | USD | 43.83 | 45.18 | 43.77 | 45.04 | 45.04 | +2.26 (+5.28%) | 1,424,054 |
| 28 Aug 2019 | USD | 41.71 | 43.59 | 41.4 | 42.78 | 42.78 | +0.62 (+1.47%) | 1,134,971 |
| 27 Aug 2019 | USD | 41.65 | 43.5 | 41.4 | 42.16 | 42.16 | +1.16 (+2.83%) | 1,824,849 |
| 26 Aug 2019 | USD | 41.4 | 41.49 | 40.12 | 41 | 41 | +0.6 (+1.49%) | 1,801,284 |
