| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 54.3855 | 54.705 | 54.336 | 54.655 | 54.655 | +0.538 (+1.00%) | 3,320 |
| 3 Oct 2019 | USD | 54.2094 | 54.279 | 54.1165 | 54.1165 | 54.1165 | +0.178 (+0.33%) | 1,532 |
| 2 Oct 2019 | USD | 54.35 | 54.35 | 53.8266 | 53.9387 | 53.9387 | -0.971 (-1.77%) | 3,551 |
| 1 Oct 2019 | USD | 55.2856 | 55.2856 | 54.91 | 54.91 | 54.91 | -0.45 (-0.81%) | 3,640 |
| 30 Sep 2019 | USD | 55.54 | 55.54 | 55.2554 | 55.36 | 55.36 | +0.17 (+0.31%) | 1,774 |
| 27 Sep 2019 | USD | 55.38 | 55.38 | 54.9675 | 55.19 | 55.19 | -0.125 (-0.23%) | 3,618 |
| 26 Sep 2019 | USD | 55.34 | 55.46 | 55.1408 | 55.315 | 55.315 | +0.194 (+0.35%) | 2,948 |
| 25 Sep 2019 | USD | 54.97 | 55.21 | 54.8781 | 55.1211 | 55.1211 | -0.119 (-0.22%) | 1,485 |
| 24 Sep 2019 | USD | 55.3441 | 55.3441 | 55.24 | 55.24 | 55.24 | -0.29 (-0.52%) | 1,219 |
| 23 Sep 2019 | USD | 55.3487 | 55.54 | 55.3359 | 55.53 | 55.53 | -0.147 (-0.26%) | 2,107 |
| 20 Sep 2019 | USD | 55.84 | 55.91 | 55.324 | 55.6766 | 55.6766 | -0.073 (-0.13%) | 4,346 |
| 19 Sep 2019 | USD | 55.57 | 55.864 | 55.53 | 55.75 | 55.75 | +0.26 (+0.47%) | 1,539 |
| 18 Sep 2019 | USD | 55.24 | 55.5527 | 55.23 | 55.4898 | 55.4898 | -0.28 (-0.50%) | 998 |
| 17 Sep 2019 | USD | 55.21 | 55.77 | 54.9228 | 55.77 | 55.77 | +0.28 (+0.50%) | 4,692 |
| 16 Sep 2019 | USD | 55.43 | 55.87 | 55.426 | 55.49 | 55.49 | -0.375 (-0.67%) | 4,127 |
| 13 Sep 2019 | USD | 55.87 | 55.9482 | 55.84 | 55.865 | 55.865 | +0.124 (+0.22%) | 929 |
| 12 Sep 2019 | USD | 55.2 | 56 | 55.2 | 55.741 | 55.741 | +0.552 (+1.00%) | 5,497 |
| 11 Sep 2019 | USD | 54.97 | 55.2 | 54.73 | 55.1891 | 55.1891 | +0.29 (+0.53%) | 2,697 |
| 10 Sep 2019 | USD | 54.805 | 55.0999 | 54.74 | 54.8995 | 54.8995 | -0.066 (-0.12%) | 1,356 |
| 9 Sep 2019 | USD | 54.9228 | 54.9954 | 54.9228 | 54.965 | 54.965 | +0.065 (+0.12%) | 983 |
| 6 Sep 2019 | USD | 54.87 | 54.94 | 54.8664 | 54.9001 | 54.9001 | +0.175 (+0.32%) | 2,229 |
| 5 Sep 2019 | USD | 54.7862 | 54.8212 | 54.5821 | 54.725 | 54.725 | +0.565 (+1.04%) | 2,631 |
| 4 Sep 2019 | USD | 53.76 | 54.16 | 53.66 | 54.16 | 54.16 | +0.72 (+1.35%) | 2,365 |
| 3 Sep 2019 | USD | 53.231 | 53.59 | 53.15 | 53.44 | 53.44 | -0.04 (-0.07%) | 8,265 |
| 2 Sep 2019 | USD | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 53.69 | 53.69 | 53.4208 | 53.48 | 53.48 | +0.26 (+0.49%) | 1,674 |
| 29 Aug 2019 | USD | 53.051 | 53.24 | 53.051 | 53.22 | 53.22 | +0.335 (+0.63%) | 2,261 |
| 28 Aug 2019 | USD | 52.97 | 52.98 | 52.74 | 52.885 | 52.885 | -0.135 (-0.25%) | 4,208 |
| 27 Aug 2019 | USD | 52.9647 | 53.1299 | 52.92 | 53.0199 | 53.0199 | +0.27 (+0.51%) | 1,140 |
| 26 Aug 2019 | USD | 53.11 | 53.11 | 52.51 | 52.75 | 52.75 | +0.28 (+0.53%) | 2,102 |
