| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | USD | 46.66 | 46.94 | 46.32 | 46.8 | 46.8 | +0.61 (+1.32%) | 118,885 |
| 6 Sep 2019 | USD | 45.36 | 46.42 | 44.89 | 46.19 | 46.19 | +1.14 (+2.53%) | 119,570 |
| 5 Sep 2019 | USD | 44.67 | 45.33 | 44.66 | 45.05 | 45.05 | +0.57 (+1.28%) | 143,839 |
| 4 Sep 2019 | USD | 43.97 | 44.53 | 43.97 | 44.48 | 44.48 | +0.9 (+2.07%) | 83,291 |
| 3 Sep 2019 | USD | 44 | 44 | 43.48 | 43.58 | 43.58 | -0.29 (-0.66%) | 34,883 |
| 2 Sep 2019 | USD | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 43.88 | 44.05 | 43.67 | 43.87 | 43.87 | +0.3 (+0.69%) | 173,650 |
| 29 Aug 2019 | USD | 44.44 | 44.44 | 43.517 | 43.57 | 43.57 | +0.08 (+0.18%) | 181,193 |
| 28 Aug 2019 | USD | 42.92 | 43.64 | 42.92 | 43.49 | 43.49 | +0.3 (+0.69%) | 79,387 |
| 27 Aug 2019 | USD | 43.63 | 44 | 43.018 | 43.19 | 43.19 | -0.23 (-0.53%) | 112,595 |
| 26 Aug 2019 | USD | 43.2125 | 43.524 | 42.9848 | 43.42 | 43.42 | +0.71 (+1.66%) | 44,823 |
| 23 Aug 2019 | USD | 43.44 | 43.44 | 42.54 | 42.71 | 42.71 | -0.79 (-1.82%) | 68,880 |
| 22 Aug 2019 | USD | 44.25 | 44.29 | 43.36 | 43.5 | 43.5 | -0.81 (-1.83%) | 74,557 |
| 21 Aug 2019 | USD | 44.7 | 44.74 | 44.24 | 44.31 | 44.31 | +0.01 (+0.02%) | 18,673 |
| 20 Aug 2019 | USD | 45.24 | 45.38 | 44.22 | 44.3 | 44.3 | -0.74 (-1.64%) | 234,249 |
| 19 Aug 2019 | USD | 44.99 | 45.32 | 44.905 | 45.04 | 45.04 | +0.19 (+0.42%) | 184,753 |
| 16 Aug 2019 | USD | 44.62 | 45.217 | 44.42 | 44.85 | 44.85 | +0.45 (+1.01%) | 97,202 |
| 15 Aug 2019 | USD | 45.9 | 45.9 | 44.28 | 44.4 | 44.4 | -0.79 (-1.75%) | 120,962 |
| 14 Aug 2019 | USD | 46.4 | 46.46 | 44.99 | 45.19 | 45.19 | -1.45 (-3.11%) | 122,822 |
| 13 Aug 2019 | USD | 47.11 | 47.34 | 46.62 | 46.64 | 46.64 | -0.61 (-1.29%) | 209,908 |
| 12 Aug 2019 | USD | 48.09 | 48.09 | 46.93 | 47.25 | 47.25 | -0.54 (-1.13%) | 595,853 |
| 9 Aug 2019 | USD | 47.64 | 47.96 | 47.55 | 47.79 | 47.79 | +0.01 (+0.02%) | 50,456 |
| 8 Aug 2019 | USD | 47.42 | 48.17 | 47.42 | 47.78 | 47.78 | +0.28 (+0.59%) | 52,940 |
| 7 Aug 2019 | USD | 46.95 | 47.68 | 46.69 | 47.5 | 47.5 | +0.62 (+1.32%) | 146,492 |
| 6 Aug 2019 | USD | 49.63 | 49.81 | 46.83 | 46.88 | 46.88 | -6.028 (-11.39%) | 740,662 |
| 5 Aug 2019 | USD | 53.37 | 53.49 | 52.6 | 52.9077 | 52.9077 | -0.742 (-1.38%) | 149,330 |
| 2 Aug 2019 | USD | 53.29 | 53.74 | 53.25 | 53.65 | 53.65 | +0.28 (+0.52%) | 4,517 |
| 1 Aug 2019 | USD | 53.51 | 53.96 | 53.23 | 53.37 | 53.37 | -0.4 (-0.74%) | 8,515 |
| 31 Jul 2019 | USD | 54.82 | 54.82 | 53.3 | 53.77 | 53.77 | -0.25 (-0.46%) | 201,965 |
| 30 Jul 2019 | USD | 54.07 | 54.07 | 53.65 | 54.02 | 54.02 | +0.44 (+0.82%) | 19,730 |
