| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 45.18 | 45.18 | 44.63 | 44.89 | 44.89 | -0.04 (-0.09%) | 146,947 |
| 26 Sep 2019 | USD | 45.09 | 45.09 | 44.75 | 44.93 | 44.93 | -0.05 (-0.11%) | 281,070 |
| 25 Sep 2019 | USD | 44.7 | 45.04 | 44.54 | 44.98 | 44.98 | +0.32 (+0.72%) | 261,691 |
| 24 Sep 2019 | USD | 45.12 | 45.2066 | 44.5379 | 44.66 | 44.66 | -0.37 (-0.82%) | 238,527 |
| 23 Sep 2019 | USD | 44.82 | 45.13 | 44.75 | 45.03 | 45.03 | +0.06 (+0.13%) | 103,995 |
| 20 Sep 2019 | USD | 45.34 | 45.34 | 44.92 | 44.97 | 44.97 | -0.265 (-0.59%) | 233,702 |
| 19 Sep 2019 | USD | 45.38 | 45.48 | 45.1647 | 45.2352 | 45.2352 | -0.065 (-0.14%) | 154,107 |
| 18 Sep 2019 | USD | 45.18 | 45.3066 | 44.9 | 45.3 | 45.3 | +0.03 (+0.07%) | 166,991 |
| 17 Sep 2019 | USD | 45.2 | 45.29 | 45.03 | 45.27 | 45.27 | +0.16 (+0.35%) | 419,775 |
| 16 Sep 2019 | USD | 45.34 | 45.34 | 45.06 | 45.11 | 45.11 | -0.28 (-0.62%) | 222,674 |
| 13 Sep 2019 | USD | 45.47 | 45.546 | 45.34 | 45.39 | 45.39 | -0.03 (-0.07%) | 149,047 |
| 12 Sep 2019 | USD | 45.5 | 45.61 | 45.2701 | 45.42 | 45.42 | +0.13 (+0.29%) | 217,885 |
| 11 Sep 2019 | USD | 45.05 | 45.29 | 44.9 | 45.29 | 45.29 | +0.29 (+0.64%) | 103,358 |
| 10 Sep 2019 | USD | 44.82 | 45 | 44.6196 | 45 | 45 | +0.12 (+0.27%) | 117,236 |
| 9 Sep 2019 | USD | 44.93 | 44.99 | 44.75 | 44.88 | 44.88 | +0.07 (+0.16%) | 116,565 |
| 6 Sep 2019 | USD | 44.74 | 44.9001 | 44.69 | 44.81 | 44.81 | +0.1 (+0.22%) | 191,331 |
| 5 Sep 2019 | USD | 44.54 | 44.85 | 44.54 | 44.71 | 44.71 | +0.65 (+1.48%) | 191,334 |
| 4 Sep 2019 | USD | 43.93 | 44.07 | 43.7761 | 44.06 | 44.06 | +0.52 (+1.19%) | 138,121 |
| 3 Sep 2019 | USD | 43.74 | 43.74 | 43.28 | 43.54 | 43.54 | -0.35 (-0.80%) | 256,644 |
| 2 Sep 2019 | USD | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 44.12 | 44.12 | 43.7357 | 43.89 | 43.89 | +0.085 (+0.19%) | 160,425 |
| 29 Aug 2019 | USD | 43.74 | 43.89 | 43.51 | 43.805 | 43.805 | +0.53 (+1.22%) | 292,334 |
| 28 Aug 2019 | USD | 42.8 | 43.323 | 42.68 | 43.275 | 43.275 | +0.425 (+0.99%) | 448,813 |
| 27 Aug 2019 | USD | 43.34 | 43.48 | 42.8 | 42.85 | 42.85 | -0.32 (-0.74%) | 324,594 |
| 26 Aug 2019 | USD | 43.12 | 43.2 | 42.8671 | 43.17 | 43.17 | +0.47 (+1.10%) | 315,449 |
| 23 Aug 2019 | USD | 43.68 | 43.89 | 42.51 | 42.7 | 42.7 | -1.18 (-2.69%) | 266,605 |
| 22 Aug 2019 | USD | 44.03 | 44.09 | 43.61 | 43.88 | 43.88 | +0.04 (+0.09%) | 214,257 |
| 21 Aug 2019 | USD | 43.84 | 43.89 | 43.73 | 43.84 | 43.84 | +0.4 (+0.92%) | 154,763 |
| 20 Aug 2019 | USD | 43.69 | 43.725 | 43.395 | 43.44 | 43.44 | -0.23 (-0.53%) | 228,242 |
| 19 Aug 2019 | USD | 43.69 | 43.7874 | 43.4901 | 43.67 | 43.67 | +0.53 (+1.23%) | 163,444 |
