| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 44.49 | 45.89 | 44.24 | 44.35 | 44.35 | +0.1 (+0.23%) | 837,266 |
| 26 Sep 2019 | USD | 45.27 | 45.45 | 44.22 | 44.25 | 44.25 | -1.35 (-2.96%) | 669,782 |
| 25 Sep 2019 | USD | 44.23 | 45.73 | 44.23 | 45.6 | 45.6 | +1.24 (+2.80%) | 725,913 |
| 24 Sep 2019 | USD | 45.45 | 45.45 | 44 | 44.36 | 44.36 | -0.86 (-1.90%) | 1,386,212 |
| 23 Sep 2019 | USD | 44.95 | 45.74 | 44.68 | 45.22 | 45.22 | -0.14 (-0.31%) | 658,323 |
| 20 Sep 2019 | USD | 45.88 | 46.32 | 45.245 | 45.36 | 45.36 | -0.2 (-0.44%) | 1,421,590 |
| 19 Sep 2019 | USD | 45.61 | 46.32 | 45.44 | 45.56 | 45.56 | -0.18 (-0.39%) | 690,596 |
| 18 Sep 2019 | USD | 44.65 | 45.86 | 44.45 | 45.74 | 45.74 | +0.82 (+1.83%) | 856,784 |
| 17 Sep 2019 | USD | 45.67 | 45.67 | 44.46 | 44.92 | 44.92 | -1.03 (-2.24%) | 939,107 |
| 16 Sep 2019 | USD | 45.44 | 46.17 | 45.42 | 45.95 | 45.95 | -0.13 (-0.28%) | 561,922 |
| 13 Sep 2019 | USD | 46.48 | 46.92 | 45.78 | 46.08 | 46.08 | +0.29 (+0.63%) | 878,600 |
| 12 Sep 2019 | USD | 45.42 | 46.34 | 44.88 | 45.79 | 45.79 | -0.36 (-0.78%) | 1,383,070 |
| 11 Sep 2019 | USD | 46.38 | 46.5 | 45.075 | 46.15 | 46.15 | +0.06 (+0.13%) | 1,142,414 |
| 10 Sep 2019 | USD | 44.47 | 46.135 | 44.275 | 46.09 | 46.09 | +1.91 (+4.32%) | 1,218,920 |
| 9 Sep 2019 | USD | 42.72 | 44.46 | 42.16 | 44.18 | 44.18 | +1.93 (+4.57%) | 749,820 |
| 6 Sep 2019 | USD | 42.15 | 42.5 | 41.7051 | 42.25 | 42.25 | +0.07 (+0.17%) | 910,137 |
| 5 Sep 2019 | USD | 41.34 | 42.87 | 40.97 | 42.18 | 42.18 | +1.7 (+4.20%) | 820,640 |
| 4 Sep 2019 | USD | 40.37 | 40.65 | 39.96 | 40.48 | 40.48 | +0.5 (+1.25%) | 858,588 |
| 3 Sep 2019 | USD | 40.48 | 40.605 | 39.73 | 39.98 | 39.98 | -1.15 (-2.80%) | 1,038,528 |
| 2 Sep 2019 | USD | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 41.44 | 41.57 | 40.84 | 41.13 | 41.13 | +0.76 (+1.88%) | 1,152,159 |
| 29 Aug 2019 | USD | 39.89 | 40.51 | 39.5079 | 40.37 | 40.37 | +1.45 (+3.73%) | 890,661 |
| 28 Aug 2019 | USD | 37.88 | 39.43 | 37.83 | 38.92 | 38.92 | +1.09 (+2.88%) | 946,178 |
| 27 Aug 2019 | USD | 39.19 | 39.42 | 37.685 | 37.83 | 37.83 | -0.96 (-2.47%) | 858,354 |
| 26 Aug 2019 | USD | 38.68 | 38.89 | 38.26 | 38.79 | 38.79 | +0.43 (+1.12%) | 1,371,263 |
| 23 Aug 2019 | USD | 39.96 | 40.43 | 38.21 | 38.36 | 38.36 | -1.83 (-4.55%) | 929,081 |
| 22 Aug 2019 | USD | 40.61 | 40.84 | 39.73 | 40.19 | 40.19 | 0.0 (0.0%) | 499,927 |
| 21 Aug 2019 | USD | 39.75 | 40.34 | 39.46 | 40.19 | 40.19 | +0.82 (+2.08%) | 912,306 |
| 20 Aug 2019 | USD | 39.9 | 40.1 | 39.14 | 39.37 | 39.37 | -0.54 (-1.35%) | 900,564 |
| 19 Aug 2019 | USD | 39.73 | 40.98 | 39.635 | 39.91 | 39.91 | 0.0 (0.0%) | 1,149,561 |
