| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 57.37 | 57.37 | 55.68 | 56.46 | 56.46 | -0.5 (-0.88%) | 165,138 |
| 30 Sep 2019 | USD | 57.74 | 57.85 | 56.62 | 56.96 | 56.96 | -0.54 (-0.94%) | 175,515 |
| 27 Sep 2019 | USD | 59.01 | 59.5299 | 56.7 | 57.5 | 57.5 | -1.18 (-2.01%) | 146,617 |
| 26 Sep 2019 | USD | 59.57 | 59.63 | 58.59 | 58.68 | 58.68 | -0.79 (-1.33%) | 93,506 |
| 25 Sep 2019 | USD | 59.5 | 59.9899 | 58.59 | 59.47 | 59.47 | +0.02 (+0.03%) | 153,588 |
| 24 Sep 2019 | USD | 60.9 | 61.29 | 58.84 | 59.45 | 59.45 | -1.3 (-2.14%) | 141,354 |
| 23 Sep 2019 | USD | 61.1 | 61.315 | 60.65 | 60.75 | 60.75 | -0.36 (-0.59%) | 156,296 |
| 20 Sep 2019 | USD | 61.2 | 62 | 61.05 | 61.11 | 61.11 | -0.16 (-0.26%) | 546,669 |
| 19 Sep 2019 | USD | 60.19 | 61.6 | 60.05 | 61.27 | 61.27 | +0.92 (+1.52%) | 295,676 |
| 18 Sep 2019 | USD | 60.28 | 60.68 | 59.5 | 60.35 | 60.35 | 0.0 (0.0%) | 107,777 |
| 17 Sep 2019 | USD | 59.77 | 60.62 | 59.57 | 60.35 | 60.35 | +0.4 (+0.67%) | 172,387 |
| 16 Sep 2019 | USD | 60.89 | 60.95 | 59.87 | 59.95 | 59.95 | -0.54 (-0.89%) | 197,883 |
| 13 Sep 2019 | USD | 59.82 | 61.36 | 58.02 | 60.49 | 60.49 | +0.86 (+1.44%) | 344,991 |
| 12 Sep 2019 | USD | 58.73 | 60.34 | 57.045 | 59.63 | 59.63 | +0.99 (+1.69%) | 355,013 |
| 11 Sep 2019 | USD | 57.56 | 58.73 | 57.34 | 58.64 | 58.64 | +1 (+1.73%) | 341,022 |
| 10 Sep 2019 | USD | 58.2 | 59.34 | 57.33 | 57.64 | 57.64 | -4.62 (-7.42%) | 1,068,150 |
| 9 Sep 2019 | USD | 63.55 | 63.55 | 62 | 62.26 | 62.26 | -0.9 (-1.42%) | 222,764 |
| 6 Sep 2019 | USD | 64.14 | 64.235 | 63.15 | 63.16 | 63.16 | -0.72 (-1.13%) | 162,475 |
| 5 Sep 2019 | USD | 62.67 | 64.64 | 61.905 | 63.88 | 63.88 | +1.84 (+2.97%) | 212,409 |
| 4 Sep 2019 | USD | 62.53 | 62.615 | 61.74 | 62.04 | 62.04 | +0.04 (+0.06%) | 189,984 |
| 3 Sep 2019 | USD | 62.13 | 62.2 | 60.86 | 62 | 62 | -0.14 (-0.23%) | 103,234 |
| 2 Sep 2019 | USD | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 62.65 | 63.34 | 60.93 | 62.14 | 62.14 | -0.19 (-0.30%) | 258,027 |
| 29 Aug 2019 | USD | 61.04 | 62.79 | 60.96 | 62.33 | 62.33 | +1.7 (+2.80%) | 224,409 |
| 28 Aug 2019 | USD | 59.46 | 60.67 | 59.14 | 60.63 | 60.63 | +0.95 (+1.59%) | 194,749 |
| 27 Aug 2019 | USD | 57.9 | 59.87 | 57.9 | 59.68 | 59.68 | +1.73 (+2.99%) | 184,245 |
| 26 Aug 2019 | USD | 57.12 | 58.07 | 55.98 | 57.95 | 57.95 | +1.83 (+3.26%) | 134,563 |
| 23 Aug 2019 | USD | 57.34 | 57.87 | 55.8371 | 56.12 | 56.12 | -1.27 (-2.21%) | 196,820 |
| 22 Aug 2019 | USD | 56.92 | 58.32 | 56.25 | 57.39 | 57.39 | +0.83 (+1.47%) | 134,363 |
| 21 Aug 2019 | USD | 56.3 | 56.93 | 55.925 | 56.56 | 56.56 | +0.58 (+1.04%) | 185,551 |
