| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | USD | 48.43 | 49.12 | 47.5 | 47.58 | 47.58 | -0.05 (-0.10%) | 2,441,306 |
| 10 Oct 2019 | USD | 46.88 | 48.43 | 46.45 | 47.63 | 47.63 | +0.71 (+1.51%) | 788,589 |
| 9 Oct 2019 | USD | 46.19 | 47.24 | 45.73 | 46.92 | 46.92 | +1.26 (+2.76%) | 1,011,813 |
| 8 Oct 2019 | USD | 48.59 | 48.94 | 45.58 | 45.66 | 45.66 | -3.79 (-7.66%) | 1,546,141 |
| 7 Oct 2019 | USD | 49.58 | 50.18 | 49.06 | 49.45 | 49.45 | -0.24 (-0.48%) | 723,123 |
| 4 Oct 2019 | USD | 48.99 | 50.61 | 48.77 | 49.69 | 49.69 | +1.06 (+2.18%) | 636,355 |
| 3 Oct 2019 | USD | 47.58 | 48.85 | 46.01 | 48.63 | 48.63 | +1.16 (+2.44%) | 1,360,004 |
| 2 Oct 2019 | USD | 47.48 | 48.36 | 47.25 | 47.47 | 47.47 | -1.75 (-3.56%) | 1,471,958 |
| 1 Oct 2019 | USD | 50.75 | 52.09 | 48.99 | 49.22 | 49.22 | +0.22 (+0.45%) | 1,954,578 |
| 30 Sep 2019 | USD | 48.64 | 49.11 | 48.07 | 49 | 49 | +0.82 (+1.70%) | 862,521 |
| 27 Sep 2019 | USD | 48.79 | 49.265 | 47.8 | 48.18 | 48.18 | -0.86 (-1.75%) | 1,200,381 |
| 26 Sep 2019 | USD | 50.45 | 50.5 | 49.01 | 49.04 | 49.04 | -1.23 (-2.45%) | 1,147,880 |
| 25 Sep 2019 | USD | 49.91 | 50.72 | 48.87 | 50.27 | 50.27 | +0.19 (+0.38%) | 1,310,527 |
| 24 Sep 2019 | USD | 51.54 | 52.08 | 49.79 | 50.08 | 50.08 | -1.52 (-2.95%) | 936,171 |
| 23 Sep 2019 | USD | 50.04 | 51.93 | 49.7 | 51.6 | 51.6 | +1.84 (+3.70%) | 1,246,039 |
| 20 Sep 2019 | USD | 51.05 | 51.05 | 49.42 | 49.76 | 49.76 | -1.08 (-2.12%) | 1,713,079 |
| 19 Sep 2019 | USD | 51.45 | 51.73 | 50.74 | 50.84 | 50.84 | -0.4 (-0.78%) | 1,055,392 |
| 18 Sep 2019 | USD | 51.59 | 51.59 | 50.52 | 51.24 | 51.24 | -0.21 (-0.41%) | 1,037,468 |
| 17 Sep 2019 | USD | 52.1 | 52.35 | 51.36 | 51.45 | 51.45 | -0.7 (-1.34%) | 1,990,670 |
| 16 Sep 2019 | USD | 51.1 | 52.79 | 50.7145 | 52.15 | 52.15 | +0.24 (+0.46%) | 1,659,033 |
| 13 Sep 2019 | USD | 51 | 52.18 | 50.9 | 51.91 | 51.91 | +1.14 (+2.25%) | 1,691,535 |
| 12 Sep 2019 | USD | 49.36 | 51.41 | 49.205 | 50.77 | 50.77 | +1.95 (+3.99%) | 2,765,146 |
| 11 Sep 2019 | USD | 47.74 | 48.89 | 46.9216 | 48.82 | 48.82 | +1.29 (+2.71%) | 1,620,461 |
| 10 Sep 2019 | USD | 46.82 | 47.93 | 46.36 | 47.53 | 47.53 | +0.51 (+1.08%) | 2,179,015 |
| 9 Sep 2019 | USD | 46.2 | 47.4575 | 46.13 | 47.02 | 47.02 | +1.2 (+2.62%) | 2,296,900 |
| 6 Sep 2019 | USD | 43.91 | 45.92 | 43.7 | 45.82 | 45.82 | +2.2 (+5.04%) | 2,973,724 |
| 5 Sep 2019 | USD | 43.42 | 44.85 | 43.42 | 43.62 | 43.62 | +0.96 (+2.25%) | 1,281,747 |
| 4 Sep 2019 | USD | 42.36 | 43.12 | 42.09 | 42.66 | 42.66 | +0.88 (+2.11%) | 1,790,797 |
| 3 Sep 2019 | USD | 42.7 | 42.94 | 41.31 | 41.78 | 41.78 | -1.15 (-2.68%) | 1,911,335 |
| 2 Sep 2019 | USD | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.0 (0.0%) | 0 |
