| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 53.21 | 54.585 | 53.08 | 53.77 | 53.77 | +0.68 (+1.28%) | 16,704 |
| 3 Oct 2019 | USD | 53.13 | 53.63 | 52.81 | 53.09 | 53.09 | -0.3 (-0.56%) | 34,533 |
| 2 Oct 2019 | USD | 52.45 | 53.96 | 52.45 | 53.39 | 53.39 | +0.43 (+0.81%) | 52,860 |
| 1 Oct 2019 | USD | 54.21 | 54.22 | 51.665 | 52.96 | 52.96 | -1.03 (-1.91%) | 44,773 |
| 30 Sep 2019 | USD | 54.29 | 54.5 | 53.8 | 53.99 | 53.99 | -0.17 (-0.31%) | 20,700 |
| 27 Sep 2019 | USD | 55.1 | 55.1 | 53.91 | 54.16 | 54.16 | -0.59 (-1.08%) | 29,980 |
| 26 Sep 2019 | USD | 55.91 | 55.91 | 54.6 | 54.75 | 54.75 | -1.29 (-2.30%) | 42,474 |
| 25 Sep 2019 | USD | 54.906 | 56.21 | 54.83 | 56.04 | 56.04 | +0.47 (+0.85%) | 33,941 |
| 24 Sep 2019 | USD | 55.96 | 56.005 | 55.48 | 55.57 | 55.57 | -0.22 (-0.39%) | 33,287 |
| 23 Sep 2019 | USD | 55.68 | 56.19 | 55.08 | 55.79 | 55.79 | -0.61 (-1.08%) | 28,256 |
| 20 Sep 2019 | USD | 55.82 | 56.97 | 55.78 | 56.4 | 56.4 | +0.4 (+0.71%) | 108,592 |
| 19 Sep 2019 | USD | 56.81 | 57.56 | 54.555 | 56 | 56 | -0.75 (-1.32%) | 33,085 |
| 18 Sep 2019 | USD | 56.98 | 56.98 | 55.97 | 56.75 | 56.75 | -0.15 (-0.26%) | 41,038 |
| 17 Sep 2019 | USD | 56.73 | 57.02 | 56.22 | 56.9 | 56.9 | +0.07 (+0.12%) | 31,995 |
| 16 Sep 2019 | USD | 57.26 | 57.7119 | 56.4888 | 56.83 | 56.83 | -1.02 (-1.76%) | 31,349 |
| 13 Sep 2019 | USD | 58.53 | 58.9 | 57.22 | 57.85 | 57.85 | -0.2 (-0.34%) | 39,865 |
| 12 Sep 2019 | USD | 57.33 | 58.4 | 56.83 | 58.05 | 58.05 | +0.81 (+1.42%) | 31,370 |
| 11 Sep 2019 | USD | 56.73 | 57.9 | 55.56 | 57.24 | 57.24 | +0.75 (+1.33%) | 55,137 |
| 10 Sep 2019 | USD | 54.59 | 56.6 | 53.7776 | 56.49 | 56.49 | +1.57 (+2.86%) | 38,450 |
| 9 Sep 2019 | USD | 52.53 | 55.1 | 51.93 | 54.92 | 54.92 | +2.98 (+5.74%) | 55,027 |
| 6 Sep 2019 | USD | 52.24 | 52.52 | 51.94 | 51.94 | 51.94 | -0.21 (-0.40%) | 20,345 |
| 5 Sep 2019 | USD | 51.92 | 53.2 | 51.43 | 52.15 | 52.15 | +0.65 (+1.26%) | 52,173 |
| 4 Sep 2019 | USD | 51.49 | 51.78 | 51.1 | 51.5 | 51.5 | +0.2 (+0.39%) | 17,104 |
| 3 Sep 2019 | USD | 50.28 | 51.77 | 50.28 | 51.3 | 51.3 | +0.7 (+1.38%) | 57,680 |
| 2 Sep 2019 | USD | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 50.36 | 50.77 | 50.11 | 50.6 | 50.6 | +0.17 (+0.34%) | 24,770 |
| 29 Aug 2019 | USD | 50.34 | 51.27 | 50.34 | 50.43 | 50.43 | +0.27 (+0.54%) | 17,749 |
| 28 Aug 2019 | USD | 49.51 | 50.335 | 49.0842 | 50.16 | 50.16 | +0.63 (+1.27%) | 17,061 |
| 27 Aug 2019 | USD | 50.22 | 50.87 | 48.81 | 49.53 | 49.53 | -0.76 (-1.51%) | 65,981 |
| 26 Aug 2019 | USD | 48.79 | 50.29 | 48.71 | 50.29 | 50.29 | +1.94 (+4.01%) | 28,336 |
