| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 45.18 | 45.58 | 44.82 | 44.91 | 44.91 | -0.16 (-0.36%) | 3,571,879 |
| 19 Sep 2019 | USD | 45.09 | 45.59 | 44.85 | 45.07 | 45.07 | -0.26 (-0.57%) | 2,000,135 |
| 18 Sep 2019 | USD | 44.96 | 45.49 | 44.38 | 45.33 | 45.33 | +0.17 (+0.38%) | 2,451,813 |
| 17 Sep 2019 | USD | 45.74 | 45.74 | 44.82 | 45.16 | 45.16 | -0.7 (-1.53%) | 2,136,780 |
| 16 Sep 2019 | USD | 44.76 | 45.96 | 44.68 | 45.86 | 45.86 | +0.55 (+1.21%) | 2,743,519 |
| 13 Sep 2019 | USD | 45.26 | 45.56 | 44.83 | 45.31 | 45.31 | +0.48 (+1.07%) | 2,269,646 |
| 12 Sep 2019 | USD | 44.4 | 45.2 | 43.64 | 44.83 | 44.83 | +0.2 (+0.45%) | 2,721,395 |
| 11 Sep 2019 | USD | 44.24 | 44.63 | 43.13 | 44.63 | 44.63 | +0.53 (+1.20%) | 3,298,166 |
| 10 Sep 2019 | USD | 43.97 | 44.55 | 43.76 | 44.1 | 44.1 | +0.38 (+0.87%) | 2,667,840 |
| 9 Sep 2019 | USD | 42.61 | 43.905 | 42.61 | 43.72 | 43.72 | +0.8 (+1.86%) | 3,796,537 |
| 6 Sep 2019 | USD | 42.9 | 43.275 | 42.555 | 42.92 | 42.92 | 0.0 (0.0%) | 2,687,500 |
| 5 Sep 2019 | USD | 42.5 | 43.45 | 42.4 | 42.92 | 42.92 | +1.3 (+3.12%) | 2,840,114 |
| 4 Sep 2019 | USD | 41.55 | 41.83 | 41.44 | 41.62 | 41.62 | +0.61 (+1.49%) | 2,185,777 |
| 3 Sep 2019 | USD | 41.61 | 41.61 | 40.78 | 41.01 | 41.01 | -0.73 (-1.75%) | 2,250,366 |
| 2 Sep 2019 | USD | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 41.82 | 42.23 | 41.63 | 41.74 | 41.74 | +0.3 (+0.72%) | 2,449,328 |
| 29 Aug 2019 | USD | 40.65 | 41.77 | 40.65 | 41.44 | 41.44 | +1.18 (+2.93%) | 2,692,074 |
| 28 Aug 2019 | USD | 39.37 | 40.56 | 39.31 | 40.26 | 40.26 | +0.62 (+1.56%) | 2,296,916 |
| 27 Aug 2019 | USD | 40.35 | 40.5 | 39.42 | 39.64 | 39.64 | -0.72 (-1.78%) | 3,204,419 |
| 26 Aug 2019 | USD | 40.52 | 40.64 | 40.13 | 40.36 | 40.36 | +0.26 (+0.65%) | 3,000,767 |
| 23 Aug 2019 | USD | 41.1 | 41.52 | 39.965 | 40.1 | 40.1 | -1.21 (-2.93%) | 4,179,294 |
| 22 Aug 2019 | USD | 41.46 | 41.9 | 41.145 | 41.31 | 41.31 | -0.08 (-0.19%) | 2,513,647 |
| 21 Aug 2019 | USD | 41.55 | 41.75 | 41.22 | 41.39 | 41.39 | +0.12 (+0.29%) | 2,040,769 |
| 20 Aug 2019 | USD | 41.19 | 41.7 | 40.97 | 41.27 | 41.27 | -0.24 (-0.58%) | 2,726,258 |
| 19 Aug 2019 | USD | 41.71 | 42.085 | 41.39 | 41.51 | 41.51 | +0.42 (+1.02%) | 3,392,127 |
| 16 Aug 2019 | USD | 40.4 | 41.3975 | 40.16 | 41.09 | 41.09 | +0.84 (+2.09%) | 3,160,888 |
| 15 Aug 2019 | USD | 40.65 | 41.3 | 40.02 | 40.25 | 40.25 | -0.12 (-0.30%) | 2,461,247 |
| 14 Aug 2019 | USD | 40.77 | 41.41 | 40.23 | 40.37 | 40.37 | -1.53 (-3.65%) | 2,364,218 |
| 13 Aug 2019 | USD | 40.57 | 42.58 | 40.57 | 41.9 | 41.9 | +0.76 (+1.85%) | 1,921,744 |
| 12 Aug 2019 | USD | 41.59 | 41.95 | 40.87 | 41.14 | 41.14 | -1.08 (-2.56%) | 1,740,591 |
