| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 51.65 | 51.65 | 51.19 | 51.33 | 51.33 | -0.37 (-0.72%) | 1,127,438 |
| 25 Sep 2019 | USD | 51.14 | 51.8 | 51.07 | 51.7 | 51.7 | +0.68 (+1.33%) | 151,968 |
| 24 Sep 2019 | USD | 51.75 | 51.86 | 50.8105 | 51.02 | 51.02 | -0.72 (-1.39%) | 483,486 |
| 23 Sep 2019 | USD | 51.33 | 51.87 | 51.13 | 51.74 | 51.74 | -0.24 (-0.46%) | 894,599 |
| 20 Sep 2019 | USD | 52.45 | 52.67 | 51.98 | 51.98 | 51.98 | -0.38 (-0.73%) | 277,206 |
| 19 Sep 2019 | USD | 52.62 | 52.88 | 52.27 | 52.36 | 52.36 | -0.3 (-0.57%) | 285,683 |
| 18 Sep 2019 | USD | 52.14 | 52.9 | 51.85 | 52.66 | 52.66 | +0.31 (+0.59%) | 199,940 |
| 17 Sep 2019 | USD | 52.5 | 52.5 | 51.79 | 52.35 | 52.35 | -0.4 (-0.76%) | 337,917 |
| 16 Sep 2019 | USD | 52.24 | 52.75 | 52.07 | 52.75 | 52.75 | -0.03 (-0.06%) | 188,038 |
| 13 Sep 2019 | USD | 52.66 | 53.1 | 52.44 | 52.78 | 52.78 | +0.6 (+1.15%) | 305,057 |
| 12 Sep 2019 | USD | 51.49 | 52.4 | 51.15 | 52.18 | 52.18 | +0.245 (+0.47%) | 650,886 |
| 11 Sep 2019 | USD | 51.64 | 51.935 | 50.87 | 51.935 | 51.935 | +0.375 (+0.73%) | 329,935 |
| 10 Sep 2019 | USD | 50.84 | 51.56 | 50.81 | 51.56 | 51.56 | +0.82 (+1.62%) | 256,643 |
| 9 Sep 2019 | USD | 49.38 | 50.96 | 49.34 | 50.74 | 50.74 | +1.76 (+3.59%) | 235,999 |
| 6 Sep 2019 | USD | 49.14 | 49.26 | 48.79 | 48.98 | 48.98 | -0.17 (-0.35%) | 147,544 |
| 5 Sep 2019 | USD | 48.61 | 49.64 | 48.47 | 49.15 | 49.15 | +1.32 (+2.76%) | 251,395 |
| 4 Sep 2019 | USD | 47.74 | 47.93 | 47.55 | 47.83 | 47.83 | +0.56 (+1.18%) | 112,732 |
| 3 Sep 2019 | USD | 47.76 | 47.76 | 46.92 | 47.27 | 47.27 | -0.88 (-1.83%) | 340,463 |
| 2 Sep 2019 | USD | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 48.23 | 48.56 | 48.01 | 48.15 | 48.15 | +0.27 (+0.56%) | 1,744,563 |
| 29 Aug 2019 | USD | 47.45 | 48.07 | 47.45 | 47.88 | 47.88 | +0.92 (+1.96%) | 560,766 |
| 28 Aug 2019 | USD | 46.04 | 47.17 | 46.04 | 46.96 | 46.96 | +0.65 (+1.40%) | 488,629 |
| 27 Aug 2019 | USD | 46.92 | 47.01 | 46.04 | 46.31 | 46.31 | -0.47 (-1.00%) | 544,485 |
| 26 Aug 2019 | USD | 46.62 | 46.78 | 46.34 | 46.78 | 46.78 | +0.49 (+1.06%) | 471,141 |
| 23 Aug 2019 | USD | 47.37 | 47.77 | 46.01 | 46.29 | 46.29 | -1.39 (-2.92%) | 2,135,712 |
| 22 Aug 2019 | USD | 47.55 | 47.845 | 47.25 | 47.68 | 47.68 | +0.41 (+0.87%) | 1,424,443 |
| 21 Aug 2019 | USD | 47.44 | 47.54 | 47.15 | 47.27 | 47.27 | +0.2 (+0.42%) | 559,733 |
| 20 Aug 2019 | USD | 47.5 | 47.61 | 47.04 | 47.07 | 47.07 | -0.77 (-1.61%) | 224,713 |
| 19 Aug 2019 | USD | 48.18 | 48.23 | 47.77 | 47.84 | 47.84 | +0.51 (+1.08%) | 238,700 |
| 16 Aug 2019 | USD | 46.52 | 47.43 | 46.52 | 47.33 | 47.33 | +1.15 (+2.49%) | 460,450 |
