| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 50.17 | 50.45 | 49.41 | 49.54 | 49.54 | -0.49 (-0.98%) | 112,654 |
| 18 Sep 2019 | USD | 50.09 | 50.45 | 49.46 | 50.03 | 50.03 | -0.01 (-0.02%) | 135,789 |
| 17 Sep 2019 | USD | 49.46 | 50.14 | 49.31 | 50.04 | 50.04 | +0.42 (+0.85%) | 93,001 |
| 16 Sep 2019 | USD | 49.49 | 49.95 | 48.94 | 49.62 | 49.62 | 0.0 (0.0%) | 98,694 |
| 13 Sep 2019 | USD | 49.29 | 49.72 | 48.79 | 49.62 | 49.62 | +0.18 (+0.36%) | 114,565 |
| 12 Sep 2019 | USD | 49.76 | 49.89 | 48.77 | 49.44 | 49.44 | -0.3 (-0.60%) | 158,617 |
| 11 Sep 2019 | USD | 49.94 | 50.68 | 49.44 | 49.74 | 49.74 | -0.19 (-0.38%) | 191,884 |
| 10 Sep 2019 | USD | 50.78 | 51.07 | 49.7 | 49.93 | 49.93 | -0.95 (-1.87%) | 193,528 |
| 9 Sep 2019 | USD | 50.21 | 51.15 | 49.74 | 50.88 | 50.88 | +0.73 (+1.46%) | 176,630 |
| 6 Sep 2019 | USD | 49.84 | 50.23 | 49.2 | 50.15 | 50.15 | +0.41 (+0.82%) | 168,182 |
| 5 Sep 2019 | USD | 49.9 | 50.7 | 49.71 | 49.74 | 49.74 | +0.12 (+0.24%) | 122,535 |
| 4 Sep 2019 | USD | 49.33 | 49.7 | 48.92 | 49.62 | 49.62 | +0.51 (+1.04%) | 53,096 |
| 3 Sep 2019 | USD | 49.17 | 49.43 | 48.85 | 49.11 | 49.11 | -0.17 (-0.34%) | 125,926 |
| 2 Sep 2019 | USD | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 49.37 | 49.44 | 48.8767 | 49.28 | 49.28 | +0.02 (+0.04%) | 106,041 |
| 29 Aug 2019 | USD | 49.31 | 49.55 | 49.03 | 49.26 | 49.26 | +0.32 (+0.65%) | 74,753 |
| 28 Aug 2019 | USD | 48.5 | 49.12 | 48.46 | 48.94 | 48.94 | +0.37 (+0.76%) | 134,388 |
| 27 Aug 2019 | USD | 49.13 | 49.15 | 48.405 | 48.57 | 48.57 | -0.35 (-0.72%) | 80,809 |
| 26 Aug 2019 | USD | 48.96 | 49.06 | 48.63 | 48.92 | 48.92 | +0.21 (+0.43%) | 82,123 |
| 23 Aug 2019 | USD | 49.52 | 49.83 | 48.47 | 48.71 | 48.71 | -0.78 (-1.58%) | 129,676 |
| 22 Aug 2019 | USD | 49.16 | 49.52 | 48.79 | 49.49 | 49.49 | +0.36 (+0.73%) | 78,164 |
| 21 Aug 2019 | USD | 49.39 | 49.41 | 49.03 | 49.13 | 49.13 | -0.17 (-0.34%) | 58,904 |
| 20 Aug 2019 | USD | 49.89 | 50 | 49.28 | 49.3 | 49.3 | -0.71 (-1.42%) | 64,108 |
| 19 Aug 2019 | USD | 50.5 | 50.69 | 50.01 | 50.01 | 50.01 | -0.09 (-0.18%) | 76,378 |
| 16 Aug 2019 | USD | 49.07 | 50.25 | 48.775 | 50.1 | 50.1 | +1.13 (+2.31%) | 250,409 |
| 15 Aug 2019 | USD | 48.7 | 49.2 | 48.46 | 48.97 | 48.97 | +0.33 (+0.68%) | 93,327 |
| 14 Aug 2019 | USD | 48.2 | 49 | 48.09 | 48.64 | 48.64 | -0.07 (-0.14%) | 189,703 |
| 13 Aug 2019 | USD | 48.4 | 48.75 | 47.88 | 48.71 | 48.71 | +0.28 (+0.58%) | 105,290 |
| 12 Aug 2019 | USD | 47.94 | 48.8 | 47.78 | 48.43 | 48.43 | +0.4 (+0.83%) | 124,998 |
| 9 Aug 2019 | USD | 48.3 | 48.51 | 47.99 | 48.03 | 48.03 | -0.35 (-0.72%) | 179,440 |
