| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 47.27 | 47.27 | 46.16 | 46.4 | 46.4 | -0.68 (-1.44%) | 83,168 |
| 26 Sep 2019 | USD | 47.11 | 47.3 | 46.8516 | 47.08 | 47.08 | +0.04 (+0.09%) | 76,142 |
| 25 Sep 2019 | USD | 46.65 | 47.11 | 46.1044 | 47.04 | 47.04 | +0.38 (+0.81%) | 165,046 |
| 24 Sep 2019 | USD | 47.28 | 47.6 | 46.47 | 46.66 | 46.66 | -0.39 (-0.83%) | 169,788 |
| 23 Sep 2019 | USD | 47.17 | 47.27 | 46.9236 | 47.05 | 47.05 | -0.22 (-0.47%) | 133,205 |
| 20 Sep 2019 | USD | 47.96 | 47.96 | 47.11 | 47.27 | 47.27 | -0.63 (-1.32%) | 222,487 |
| 19 Sep 2019 | USD | 47.85 | 48.29 | 47.8 | 47.9 | 47.9 | +0.01 (+0.02%) | 1,097,846 |
| 18 Sep 2019 | USD | 47.93 | 47.94 | 47.2561 | 47.89 | 47.89 | 0.0 (0.0%) | 189,899 |
| 17 Sep 2019 | USD | 47.41 | 47.9 | 47.41 | 47.89 | 47.89 | +0.51 (+1.08%) | 96,369 |
| 16 Sep 2019 | USD | 47.08 | 47.6 | 47 | 47.38 | 47.38 | +0.1 (+0.21%) | 133,327 |
| 13 Sep 2019 | USD | 47.6 | 47.6 | 47.1395 | 47.28 | 47.28 | -0.27 (-0.57%) | 102,060 |
| 12 Sep 2019 | USD | 47.39 | 47.88 | 47.39 | 47.55 | 47.55 | +0.46 (+0.98%) | 157,012 |
| 11 Sep 2019 | USD | 46.97 | 47.119 | 46.73 | 47.09 | 47.09 | +0.11 (+0.23%) | 290,204 |
| 10 Sep 2019 | USD | 47.74 | 47.74 | 46.7 | 46.98 | 46.98 | -1.16 (-2.41%) | 434,723 |
| 9 Sep 2019 | USD | 49.4 | 49.49 | 47.81 | 48.14 | 48.14 | -1.06 (-2.15%) | 256,893 |
| 6 Sep 2019 | USD | 49.5 | 49.585 | 49.145 | 49.2 | 49.2 | -0.16 (-0.32%) | 156,069 |
| 5 Sep 2019 | USD | 48.93 | 49.47 | 48.8444 | 49.36 | 49.36 | +1.06 (+2.19%) | 309,779 |
| 4 Sep 2019 | USD | 48.01 | 48.32 | 47.91 | 48.3 | 48.3 | +0.59 (+1.24%) | 189,784 |
| 3 Sep 2019 | USD | 47.84 | 48.14 | 47.56 | 47.71 | 47.71 | -0.5 (-1.04%) | 927,849 |
| 2 Sep 2019 | USD | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 48.53 | 48.6 | 47.89 | 48.21 | 48.21 | -0.08 (-0.17%) | 1,715,870 |
| 29 Aug 2019 | USD | 48.28 | 48.4699 | 48.05 | 48.29 | 48.29 | +0.48 (+1.00%) | 116,816 |
| 28 Aug 2019 | USD | 47.46 | 47.85 | 47.09 | 47.81 | 47.81 | +0.04 (+0.08%) | 388,220 |
| 27 Aug 2019 | USD | 47.99 | 48.04 | 47.45 | 47.77 | 47.77 | +0.12 (+0.25%) | 142,980 |
| 26 Aug 2019 | USD | 47.63 | 47.72 | 47.272 | 47.65 | 47.65 | +0.37 (+0.78%) | 119,321 |
| 23 Aug 2019 | USD | 48.39 | 48.736 | 47.0905 | 47.28 | 47.28 | -1.35 (-2.78%) | 126,054 |
| 22 Aug 2019 | USD | 48.87 | 48.94 | 48.1092 | 48.63 | 48.63 | -0.23 (-0.47%) | 155,783 |
| 21 Aug 2019 | USD | 48.65 | 48.86 | 48.56 | 48.86 | 48.86 | +0.63 (+1.31%) | 185,995 |
| 20 Aug 2019 | USD | 48.29 | 48.41 | 48 | 48.23 | 48.23 | -0.08 (-0.17%) | 223,133 |
| 19 Aug 2019 | USD | 48.33 | 48.49 | 48.04 | 48.31 | 48.31 | +0.61 (+1.28%) | 256,243 |
