| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 60.62 | 62.22 | 59.58 | 61.92 | 61.92 | +1.28 (+2.11%) | 2,229,245 |
| 27 Sep 2019 | USD | 62.71 | 62.89 | 60.13 | 60.64 | 60.64 | -1.75 (-2.80%) | 2,277,572 |
| 26 Sep 2019 | USD | 62.31 | 62.7 | 61.54 | 62.39 | 62.39 | -0.22 (-0.35%) | 1,825,121 |
| 25 Sep 2019 | USD | 61.74 | 62.8599 | 60.61 | 62.61 | 62.61 | +0.89 (+1.44%) | 2,819,114 |
| 24 Sep 2019 | USD | 64.7 | 64.78 | 61.375 | 61.72 | 61.72 | -2.8 (-4.34%) | 4,429,458 |
| 23 Sep 2019 | USD | 64.51 | 64.78 | 63.8 | 64.52 | 64.52 | -0.28 (-0.43%) | 4,127,243 |
| 20 Sep 2019 | USD | 63.72 | 65.07 | 63.51 | 64.8 | 64.8 | +1.44 (+2.27%) | 8,980,965 |
| 19 Sep 2019 | USD | 63.13 | 63.6251 | 62.6 | 63.36 | 63.36 | +0.06 (+0.09%) | 3,674,405 |
| 18 Sep 2019 | USD | 61.85 | 63.83 | 61.5 | 63.3 | 63.3 | +1.4 (+2.26%) | 3,664,780 |
| 17 Sep 2019 | USD | 61.16 | 62.115 | 61.04 | 61.9 | 61.9 | +0.02 (+0.03%) | 3,378,219 |
| 16 Sep 2019 | USD | 61.05 | 62.8505 | 59.99 | 61.88 | 61.88 | -0.61 (-0.98%) | 4,190,630 |
| 13 Sep 2019 | USD | 62.99 | 63.99 | 62.41 | 62.49 | 62.49 | -0.44 (-0.70%) | 3,438,895 |
| 12 Sep 2019 | USD | 62.97 | 64.18 | 62.3 | 62.93 | 62.93 | -0.37 (-0.58%) | 5,089,465 |
| 11 Sep 2019 | USD | 59.5 | 63.45 | 59.1776 | 63.3 | 63.3 | +3.39 (+5.66%) | 5,257,431 |
| 10 Sep 2019 | USD | 56.23 | 60.8025 | 55.8 | 59.91 | 59.91 | +1.34 (+2.29%) | 8,136,918 |
| 9 Sep 2019 | USD | 56 | 59.74 | 55.55 | 58.57 | 58.57 | +2.3 (+4.09%) | 9,313,809 |
| 6 Sep 2019 | USD | 55.7 | 57.3 | 54.1 | 56.27 | 56.27 | +10.02 (+21.66%) | 25,958,236 |
| 5 Sep 2019 | USD | 47.48 | 47.49 | 45.52 | 46.25 | 46.25 | -0.6 (-1.28%) | 6,924,353 |
| 4 Sep 2019 | USD | 47.2 | 47.755 | 46.42 | 46.85 | 46.85 | +0.24 (+0.51%) | 2,323,036 |
| 3 Sep 2019 | USD | 46.57 | 47.35 | 46.09 | 46.61 | 46.61 | -0.08 (-0.17%) | 2,236,324 |
| 2 Sep 2019 | USD | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 46.9 | 46.98 | 45.83 | 46.69 | 46.69 | +0.27 (+0.58%) | 1,629,719 |
| 29 Aug 2019 | USD | 45.91 | 46.63 | 45.68 | 46.42 | 46.42 | +0.98 (+2.16%) | 1,215,063 |
| 28 Aug 2019 | USD | 44.45 | 45.57 | 44.08 | 45.44 | 45.44 | +0.68 (+1.52%) | 1,349,678 |
| 27 Aug 2019 | USD | 45.67 | 45.67 | 44.17 | 44.76 | 44.76 | -0.47 (-1.04%) | 1,340,228 |
| 26 Aug 2019 | USD | 44.63 | 45.34 | 43.91 | 45.23 | 45.23 | +1.25 (+2.84%) | 1,183,567 |
| 23 Aug 2019 | USD | 44.66 | 45.24 | 43.77 | 43.98 | 43.98 | -0.77 (-1.72%) | 1,247,518 |
| 22 Aug 2019 | USD | 45.34 | 45.34 | 44.22 | 44.75 | 44.75 | -0.27 (-0.60%) | 1,254,571 |
| 21 Aug 2019 | USD | 45 | 45.88 | 44.66 | 45.02 | 45.02 | +0.39 (+0.87%) | 1,259,584 |
| 20 Aug 2019 | USD | 44.36 | 44.95 | 43.735 | 44.63 | 44.63 | +0.09 (+0.20%) | 1,911,594 |
