| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 67.44 | 67.9331 | 66.67 | 66.72 | 66.72 | +0.11 (+0.17%) | 57,720 |
| 3 Oct 2019 | USD | 67.24 | 67.73 | 66.48 | 66.61 | 66.61 | -2.07 (-3.01%) | 66,638 |
| 2 Oct 2019 | USD | 68.76 | 69.29 | 68.48 | 68.68 | 68.68 | -0.15 (-0.22%) | 58,879 |
| 1 Oct 2019 | USD | 68.09 | 69.25 | 67.87 | 68.83 | 68.83 | +0.59 (+0.86%) | 78,142 |
| 30 Sep 2019 | USD | 68.05 | 68.3 | 67.47 | 68.24 | 68.24 | -1.23 (-1.77%) | 86,386 |
| 27 Sep 2019 | USD | 67.87 | 70.14 | 67.56 | 69.47 | 69.47 | +1.54 (+2.27%) | 199,608 |
| 26 Sep 2019 | USD | 67.6 | 68.25 | 67.4005 | 67.93 | 67.93 | +0.94 (+1.40%) | 47,331 |
| 25 Sep 2019 | USD | 67.73 | 68.08 | 66.84 | 66.99 | 66.99 | -0.62 (-0.92%) | 65,709 |
| 24 Sep 2019 | USD | 66.62 | 67.78 | 66.62 | 67.61 | 67.61 | +1.53 (+2.32%) | 66,572 |
| 23 Sep 2019 | USD | 66.78 | 66.79 | 66.01 | 66.08 | 66.08 | -0.01 (-0.02%) | 37,746 |
| 20 Sep 2019 | USD | 65.26 | 66.44 | 65.18 | 66.09 | 66.09 | +0.68 (+1.04%) | 73,363 |
| 19 Sep 2019 | USD | 65.12 | 65.57 | 64.73 | 65.41 | 65.41 | +0.9 (+1.40%) | 45,800 |
| 18 Sep 2019 | USD | 64.21 | 65.37 | 64.09 | 64.51 | 64.51 | +0.73 (+1.14%) | 53,152 |
| 17 Sep 2019 | USD | 64.45 | 64.6727 | 63.63 | 63.78 | 63.78 | +0.73 (+1.16%) | 42,259 |
| 16 Sep 2019 | USD | 62.97 | 63.33 | 62.63 | 63.05 | 63.05 | +1.31 (+2.12%) | 42,857 |
| 13 Sep 2019 | USD | 62 | 62.07 | 61.61 | 61.74 | 61.74 | -1.33 (-2.11%) | 59,746 |
| 12 Sep 2019 | USD | 63.06 | 63.53 | 62.14 | 63.07 | 63.07 | -0.46 (-0.72%) | 95,959 |
| 11 Sep 2019 | USD | 63.84 | 64.135 | 63.34 | 63.53 | 63.53 | -2.02 (-3.08%) | 67,195 |
| 10 Sep 2019 | USD | 65.5 | 65.7504 | 65.05 | 65.55 | 65.55 | +0.05 (+0.08%) | 42,789 |
| 9 Sep 2019 | USD | 65.72 | 65.89 | 65.37 | 65.5 | 65.5 | -0.31 (-0.47%) | 37,538 |
| 6 Sep 2019 | USD | 65.56 | 65.88 | 65.02 | 65.81 | 65.81 | -0.21 (-0.32%) | 46,310 |
| 5 Sep 2019 | USD | 66.21 | 66.24 | 65.58 | 66.02 | 66.02 | -2.06 (-3.03%) | 105,308 |
| 4 Sep 2019 | USD | 67.95 | 68.45 | 67.71 | 68.08 | 68.08 | -3.04 (-4.27%) | 98,194 |
| 3 Sep 2019 | USD | 71.33 | 71.77 | 71.04 | 71.12 | 71.12 | +0.07 (+0.10%) | 55,391 |
| 2 Sep 2019 | USD | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 70.57 | 71.55 | 70.07 | 71.05 | 71.05 | +0.09 (+0.13%) | 65,766 |
| 29 Aug 2019 | USD | 71.31 | 71.84 | 70.78 | 70.96 | 70.96 | -1.07 (-1.49%) | 76,287 |
| 28 Aug 2019 | USD | 72.43 | 72.96 | 71.78 | 72.03 | 72.03 | +0.12 (+0.17%) | 77,343 |
| 27 Aug 2019 | USD | 71.36 | 72.03 | 70.93 | 71.91 | 71.91 | -0.08 (-0.11%) | 97,236 |
| 26 Aug 2019 | USD | 71.88 | 72.48 | 71.63 | 71.99 | 71.99 | -2.02 (-2.73%) | 113,037 |
