| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | USD | 45.55 | 46.44 | 45.5 | 46.08 | 46.08 | +0.45 (+0.99%) | 115,749 |
| 6 Sep 2019 | USD | 45.74 | 46.02 | 45.41 | 45.63 | 45.63 | +0.01 (+0.02%) | 96,104 |
| 5 Sep 2019 | USD | 46.41 | 46.5 | 45.3001 | 45.62 | 45.62 | -0.58 (-1.26%) | 108,427 |
| 4 Sep 2019 | USD | 46.26 | 46.5192 | 45.81 | 46.2 | 46.2 | +0.11 (+0.24%) | 107,286 |
| 3 Sep 2019 | USD | 45 | 46.11 | 45 | 46.09 | 46.09 | +0.98 (+2.17%) | 86,573 |
| 2 Sep 2019 | USD | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 45.3 | 45.358 | 45 | 45.11 | 45.11 | -0.06 (-0.13%) | 63,402 |
| 29 Aug 2019 | USD | 45.51 | 45.68 | 45.06 | 45.17 | 45.17 | -0.29 (-0.64%) | 48,614 |
| 28 Aug 2019 | USD | 44.69 | 45.61 | 44.6664 | 45.46 | 45.46 | +0.74 (+1.65%) | 216,476 |
| 27 Aug 2019 | USD | 45.3 | 45.3 | 44.69 | 44.72 | 44.72 | -0.58 (-1.28%) | 119,811 |
| 26 Aug 2019 | USD | 45.28 | 45.45 | 44.95 | 45.3 | 45.3 | +0.25 (+0.55%) | 83,888 |
| 23 Aug 2019 | USD | 45.44 | 45.8072 | 44.88 | 45.05 | 45.05 | -0.39 (-0.86%) | 127,700 |
| 22 Aug 2019 | USD | 45.83 | 45.94 | 44.99 | 45.44 | 45.44 | -0.3 (-0.66%) | 123,124 |
| 21 Aug 2019 | USD | 45 | 45.89 | 44.6401 | 45.74 | 45.74 | +0.84 (+1.87%) | 100,427 |
| 20 Aug 2019 | USD | 45.23 | 45.65 | 44.58 | 44.9 | 44.9 | -0.35 (-0.77%) | 85,727 |
| 19 Aug 2019 | USD | 45.25 | 45.61 | 45.01 | 45.25 | 45.25 | +0.09 (+0.20%) | 105,824 |
| 16 Aug 2019 | USD | 45.32 | 45.906 | 45.08 | 45.16 | 45.16 | -0.01 (-0.02%) | 122,317 |
| 15 Aug 2019 | USD | 46.27 | 46.27 | 45.01 | 45.17 | 45.17 | -1.95 (-4.14%) | 188,066 |
| 14 Aug 2019 | USD | 47.85 | 48.54 | 47.11 | 47.12 | 47.12 | -1.01 (-2.10%) | 265,336 |
| 13 Aug 2019 | USD | 48 | 49.75 | 47.76 | 48.13 | 48.13 | +0.1 (+0.21%) | 319,331 |
| 12 Aug 2019 | USD | 46.43 | 48.05 | 46.38 | 48.03 | 48.03 | +1.59 (+3.42%) | 266,990 |
| 9 Aug 2019 | USD | 46 | 47.2 | 45.96 | 46.44 | 46.44 | +0.47 (+1.02%) | 306,626 |
| 8 Aug 2019 | USD | 44.57 | 46.03 | 44.4 | 45.97 | 45.97 | +1.72 (+3.89%) | 357,858 |
| 7 Aug 2019 | USD | 43.9 | 48.71 | 42.89 | 44.25 | 44.25 | +0.8 (+1.84%) | 1,294,770 |
| 6 Aug 2019 | USD | 41.54 | 43.64 | 41.3931 | 43.45 | 43.45 | +2.29 (+5.56%) | 116,076 |
| 5 Aug 2019 | USD | 41.77 | 41.846 | 40.36 | 41.16 | 41.16 | -0.79 (-1.88%) | 89,210 |
| 2 Aug 2019 | USD | 40.98 | 42.2 | 40.98 | 41.95 | 41.95 | +0.87 (+2.12%) | 118,541 |
| 1 Aug 2019 | USD | 40.96 | 41.16 | 40.2889 | 41.08 | 41.08 | +0.61 (+1.51%) | 322,362 |
| 31 Jul 2019 | USD | 40.85 | 40.9045 | 40.28 | 40.47 | 40.47 | -0.21 (-0.52%) | 112,997 |
| 30 Jul 2019 | USD | 40.61 | 40.795 | 40.54 | 40.68 | 40.68 | +0.03 (+0.07%) | 84,020 |
