| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | USD | 43.35 | 43.8 | 42.44 | 42.93 | 42.2124 | -0.42 (-0.97%) | 487,390 |
| 4 Oct 2018 | USD | 43.75 | 43.91 | 43.09 | 43.35 | 42.6254 | -0.3 (-0.69%) | 528,939 |
| 3 Oct 2018 | USD | 42.96 | 43.85 | 42.96 | 43.65 | 42.9204 | +0.6 (+1.39%) | 572,508 |
| 2 Oct 2018 | USD | 43.08 | 43.36 | 42.79 | 43.05 | 42.3304 | +0.14 (+0.33%) | 556,282 |
| 1 Oct 2018 | USD | 43.57 | 43.89 | 42.63 | 42.91 | 42.1927 | -0.53 (-1.22%) | 875,684 |
| 28 Sep 2018 | USD | 43.06 | 43.58 | 43.06 | 43.44 | 42.7139 | +0.26 (+0.60%) | 627,748 |
| 27 Sep 2018 | USD | 43.29 | 43.4 | 42.97 | 43.18 | 42.4582 | +0.05 (+0.12%) | 537,436 |
| 26 Sep 2018 | USD | 42.43 | 43.76 | 42.39 | 43.13 | 42.409 | +0.93 (+2.20%) | 915,987 |
| 25 Sep 2018 | USD | 42.08 | 42.77 | 41.53 | 42.2 | 41.4946 | +0.39 (+0.93%) | 1,526,726 |
| 24 Sep 2018 | USD | 44.73 | 45.02 | 41.68 | 41.81 | 41.1111 | -4.27 (-9.27%) | 2,413,364 |
| 21 Sep 2018 | USD | 46.47 | 46.47 | 46.07 | 46.08 | 45.3097 | -0.29 (-0.63%) | 796,591 |
| 20 Sep 2018 | USD | 46.71 | 46.81 | 46.07 | 46.37 | 45.5949 | -0.15 (-0.32%) | 627,222 |
| 19 Sep 2018 | USD | 46.92 | 46.92 | 46.5 | 46.52 | 45.7424 | -0.32 (-0.68%) | 314,374 |
| 18 Sep 2018 | USD | 46.8 | 47.011 | 46.57 | 46.84 | 46.057 | +0.29 (+0.62%) | 668,492 |
| 17 Sep 2018 | USD | 46.86 | 46.91 | 46.48 | 46.55 | 45.7719 | -0.37 (-0.79%) | 471,920 |
| 14 Sep 2018 | USD | 47.05 | 47.31 | 46.82 | 46.92 | 46.1357 | -0.11 (-0.23%) | 466,117 |
| 13 Sep 2018 | USD | 46.74 | 47.54 | 46.515 | 47.03 | 46.2439 | +0.36 (+0.77%) | 952,233 |
| 12 Sep 2018 | USD | 46.59 | 46.81 | 46.185 | 46.67 | 45.8899 | +0.13 (+0.28%) | 472,108 |
| 11 Sep 2018 | USD | 46.66 | 46.93 | 46.0665 | 46.54 | 45.762 | -0.19 (-0.41%) | 517,995 |
| 10 Sep 2018 | USD | 46.33 | 46.97 | 46.06 | 46.73 | 45.9489 | +0.46 (+0.99%) | 639,521 |
| 7 Sep 2018 | USD | 45.97 | 46.53 | 45.85 | 46.27 | 45.4966 | +0.16 (+0.35%) | 411,309 |
| 6 Sep 2018 | USD | 46.17 | 46.93 | 45.76 | 46.11 | 45.3392 | +0.09 (+0.20%) | 510,345 |
| 5 Sep 2018 | USD | 47.33 | 47.41 | 46 | 46.02 | 45.2507 | -1.33 (-2.81%) | 485,764 |
| 4 Sep 2018 | USD | 47.28 | 47.41 | 45.78 | 47.35 | 46.5585 | +0.61 (+1.31%) | 445,095 |
| 3 Sep 2018 | USD | 46.74 | 46.74 | 46.74 | 46.74 | 45.9587 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 46.76 | 47.055 | 46.46 | 46.74 | 45.9587 | +0.03 (+0.06%) | 466,046 |
| 30 Aug 2018 | USD | 46.6 | 46.74 | 46.24 | 46.71 | 45.9292 | -0.02 (-0.04%) | 216,823 |
| 29 Aug 2018 | USD | 45.96 | 46.97 | 45.77 | 46.73 | 45.9489 | +0.74 (+1.61%) | 354,375 |
| 28 Aug 2018 | USD | 46.01 | 46.32 | 45.8 | 45.99 | 45.2212 | -0.06 (-0.13%) | 485,603 |
| 27 Aug 2018 | USD | 45.66 | 46.3032 | 45.53 | 46.05 | 45.2802 | +0.52 (+1.14%) | 410,965 |
