| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | USD | 50.08 | 50.42 | 49.22 | 49.79 | 49.79 | -0.04 (-0.08%) | 205,057 |
| 14 Oct 2019 | USD | 49.77 | 50.08 | 48.85 | 49.83 | 49.83 | -0.12 (-0.24%) | 229,138 |
| 11 Oct 2019 | USD | 47.16 | 50.02 | 47.08 | 49.95 | 49.95 | +3.26 (+6.98%) | 309,550 |
| 10 Oct 2019 | USD | 46.71 | 46.98 | 45.94 | 46.69 | 46.69 | +0.16 (+0.34%) | 267,481 |
| 9 Oct 2019 | USD | 45.71 | 46.82 | 45.2 | 46.53 | 46.53 | +0.95 (+2.08%) | 202,572 |
| 8 Oct 2019 | USD | 46.8 | 46.83 | 44.75 | 45.58 | 45.58 | -0.92 (-1.98%) | 188,314 |
| 7 Oct 2019 | USD | 45.3 | 46.68 | 45.1 | 46.5 | 46.5 | +1.17 (+2.58%) | 205,862 |
| 4 Oct 2019 | USD | 45.88 | 45.92 | 44.38 | 45.33 | 45.33 | -0.66 (-1.44%) | 457,810 |
| 3 Oct 2019 | USD | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.0 (0.0%) | 0 |
| 2 Oct 2019 | USD | 46.85 | 46.96 | 45.88 | 45.99 | 45.99 | -1.44 (-3.04%) | 403,732 |
| 1 Oct 2019 | USD | 48.5 | 49.54 | 47.08 | 47.43 | 47.43 | -0.82 (-1.70%) | 372,099 |
| 30 Sep 2019 | USD | 47.7 | 48.48 | 47.48 | 48.25 | 48.25 | +0.51 (+1.07%) | 300,893 |
| 27 Sep 2019 | USD | 48 | 48 | 47.16 | 47.74 | 47.74 | +0.24 (+0.51%) | 211,368 |
| 26 Sep 2019 | USD | 47.43 | 48.18 | 47.43 | 47.5 | 47.5 | +0.09 (+0.19%) | 263,281 |
| 25 Sep 2019 | USD | 46.73 | 47.61 | 46.46 | 47.41 | 47.41 | +0.22 (+0.47%) | 575,445 |
| 24 Sep 2019 | USD | 46.63 | 47.19 | 46.02 | 47.19 | 47.19 | +0.57 (+1.22%) | 386,417 |
| 23 Sep 2019 | USD | 47.73 | 47.86 | 46.05 | 46.62 | 46.62 | -1.7 (-3.52%) | 275,813 |
| 20 Sep 2019 | USD | 49.55 | 49.55 | 47.85 | 48.32 | 48.32 | -1.03 (-2.09%) | 545,611 |
| 19 Sep 2019 | USD | 48.23 | 49.57 | 47.7 | 49.35 | 49.35 | +1.26 (+2.62%) | 302,270 |
| 18 Sep 2019 | USD | 49.09 | 49.48 | 48 | 48.09 | 48.09 | -0.63 (-1.29%) | 196,683 |
| 17 Sep 2019 | USD | 49.4 | 49.4 | 48.27 | 48.72 | 48.72 | -0.68 (-1.38%) | 355,932 |
| 16 Sep 2019 | USD | 49.34 | 49.59 | 48.69 | 49.4 | 49.4 | -0.58 (-1.16%) | 250,792 |
| 13 Sep 2019 | USD | 49.6 | 50.2 | 49.46 | 49.98 | 49.98 | +0.14 (+0.28%) | 210,871 |
| 12 Sep 2019 | USD | 49.36 | 50.02 | 48.47 | 49.84 | 49.84 | +0.47 (+0.95%) | 378,970 |
| 11 Sep 2019 | USD | 49.49 | 50.28 | 48.93 | 49.37 | 49.37 | +0.15 (+0.30%) | 422,211 |
| 10 Sep 2019 | USD | 47.61 | 49.22 | 47.35 | 49.22 | 49.22 | +1.72 (+3.62%) | 468,246 |
| 9 Sep 2019 | USD | 46.45 | 47.53 | 45.87 | 47.5 | 47.5 | +1.41 (+3.06%) | 194,162 |
| 6 Sep 2019 | USD | 45.95 | 46.28 | 45.45 | 46.09 | 46.09 | +0.33 (+0.72%) | 259,632 |
| 5 Sep 2019 | USD | 45.39 | 46.16 | 45.05 | 45.76 | 45.76 | +0.76 (+1.69%) | 297,696 |
| 4 Sep 2019 | USD | 43.21 | 45.18 | 42.93 | 45 | 45 | +2.43 (+5.71%) | 571,648 |
