| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 46.77 | 48 | 46.14 | 46.33 | 46.33 | -0.44 (-0.94%) | 492,802 |
| 18 Sep 2018 | USD | 45.91 | 47.34 | 44.95 | 46.77 | 46.77 | +0.75 (+1.63%) | 294,828 |
| 17 Sep 2018 | USD | 45.13 | 46.66 | 44.45 | 46.02 | 46.02 | +0.98 (+2.18%) | 275,919 |
| 14 Sep 2018 | USD | 46.98 | 47.22 | 44.76 | 45.04 | 45.04 | -1.86 (-3.97%) | 238,468 |
| 13 Sep 2018 | USD | 46.68 | 47.1 | 45.8926 | 46.9 | 46.9 | +0.29 (+0.62%) | 154,108 |
| 12 Sep 2018 | USD | 46.21 | 46.97 | 45.7 | 46.61 | 46.61 | +0.28 (+0.60%) | 176,438 |
| 11 Sep 2018 | USD | 46.74 | 47.52 | 45.82 | 46.33 | 46.33 | -0.66 (-1.40%) | 232,078 |
| 10 Sep 2018 | USD | 47.21 | 48.43 | 45.065 | 46.99 | 46.99 | +0.08 (+0.17%) | 294,692 |
| 7 Sep 2018 | USD | 47.28 | 47.84 | 46.59 | 46.91 | 46.91 | -0.58 (-1.22%) | 233,508 |
| 6 Sep 2018 | USD | 47.54 | 48 | 46.96 | 47.49 | 47.49 | -0.22 (-0.46%) | 325,212 |
| 5 Sep 2018 | USD | 45.87 | 49.515 | 45.3703 | 47.71 | 47.71 | +1.97 (+4.31%) | 381,819 |
| 4 Sep 2018 | USD | 42.1 | 46.1 | 42.03 | 45.74 | 45.74 | +3.65 (+8.67%) | 558,650 |
| 3 Sep 2018 | USD | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 41.96 | 42.41 | 41.52 | 42.09 | 42.09 | -0.11 (-0.26%) | 62,494 |
| 30 Aug 2018 | USD | 42.24 | 42.6999 | 41.56 | 42.2 | 42.2 | -0.08 (-0.19%) | 146,535 |
| 29 Aug 2018 | USD | 41 | 42.8199 | 40.75 | 42.28 | 42.28 | +1.28 (+3.12%) | 705,356 |
| 28 Aug 2018 | USD | 39.83 | 41.2 | 39.43 | 41 | 41 | +1.17 (+2.94%) | 370,487 |
| 27 Aug 2018 | USD | 39.53 | 40.45 | 38.36 | 39.83 | 39.83 | +0.49 (+1.25%) | 171,560 |
| 24 Aug 2018 | USD | 39.39 | 39.74 | 38.22 | 39.34 | 39.34 | -0.18 (-0.46%) | 55,087 |
| 23 Aug 2018 | USD | 39.63 | 40.7 | 38.2 | 39.52 | 39.52 | -0.28 (-0.70%) | 101,330 |
| 22 Aug 2018 | USD | 39.3 | 40.95 | 38.79 | 39.8 | 39.8 | +0.5 (+1.27%) | 150,079 |
| 21 Aug 2018 | USD | 37.05 | 40 | 36.401 | 39.3 | 39.3 | +2.35 (+6.36%) | 204,647 |
| 20 Aug 2018 | USD | 38.61 | 38.61 | 36.265 | 36.95 | 36.95 | -1.55 (-4.03%) | 450,962 |
| 17 Aug 2018 | USD | 38.29 | 38.89 | 38.195 | 38.5 | 38.5 | +0.02 (+0.05%) | 106,234 |
| 16 Aug 2018 | USD | 39.99 | 39.99 | 37.72 | 38.48 | 38.48 | -1.24 (-3.12%) | 144,722 |
| 15 Aug 2018 | USD | 40.5 | 41 | 39 | 39.72 | 39.72 | -0.63 (-1.56%) | 134,126 |
| 14 Aug 2018 | USD | 41.3 | 41.56 | 40.111 | 40.35 | 40.35 | -0.57 (-1.39%) | 68,055 |
| 13 Aug 2018 | USD | 41 | 41.32 | 40.26 | 40.92 | 40.92 | +0.02 (+0.05%) | 122,942 |
| 10 Aug 2018 | USD | 39.83 | 41.78 | 39.01 | 40.9 | 40.9 | +0.3 (+0.74%) | 160,407 |
| 9 Aug 2018 | USD | 39.88 | 40.94 | 39.3285 | 40.6 | 40.6 | +0.77 (+1.93%) | 61,130 |
