| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2019 | USD | 53.59 | 55.96 | 53.15 | 53.36 | 53.36 | -0.61 (-1.13%) | 345,023 |
| 13 Sep 2019 | USD | 55.36 | 55.67 | 53.46 | 53.97 | 53.97 | -1.12 (-2.03%) | 206,486 |
| 12 Sep 2019 | USD | 55.22 | 55.3999 | 53.24 | 55.09 | 55.09 | -0.16 (-0.29%) | 186,112 |
| 11 Sep 2019 | USD | 53.32 | 55.93 | 52.87 | 55.25 | 55.25 | +2.11 (+3.97%) | 235,716 |
| 10 Sep 2019 | USD | 51.48 | 53.31 | 50.38 | 53.14 | 53.14 | +1.05 (+2.02%) | 144,018 |
| 9 Sep 2019 | USD | 52.55 | 53.1 | 51.21 | 52.09 | 52.09 | -0.32 (-0.61%) | 130,329 |
| 6 Sep 2019 | USD | 51.4 | 53.36 | 51 | 52.41 | 52.41 | +1.01 (+1.96%) | 188,401 |
| 5 Sep 2019 | USD | 50.87 | 51.98 | 50.075 | 51.4 | 51.4 | +0.94 (+1.86%) | 179,878 |
| 4 Sep 2019 | USD | 51.07 | 51.36 | 49.6925 | 50.46 | 50.46 | -0.11 (-0.22%) | 194,658 |
| 3 Sep 2019 | USD | 53.1 | 54.545 | 50.39 | 50.57 | 50.57 | -3.2 (-5.95%) | 312,984 |
| 2 Sep 2019 | USD | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 54.14 | 54.83 | 53.41 | 53.77 | 53.77 | -0.23 (-0.43%) | 157,914 |
| 29 Aug 2019 | USD | 52.43 | 54.57 | 52.17 | 54 | 54 | +2.2 (+4.25%) | 204,046 |
| 28 Aug 2019 | USD | 50.74 | 51.85 | 48.8688 | 51.8 | 51.8 | +0.95 (+1.87%) | 110,942 |
| 27 Aug 2019 | USD | 52.82 | 53.075 | 50.545 | 50.85 | 50.85 | -1.5 (-2.87%) | 281,941 |
| 26 Aug 2019 | USD | 53.32 | 53.32 | 51.715 | 52.35 | 52.35 | -0.47 (-0.89%) | 106,104 |
| 23 Aug 2019 | USD | 53.81 | 54.75 | 52.04 | 52.82 | 52.82 | -1.88 (-3.44%) | 343,253 |
| 22 Aug 2019 | USD | 56.02 | 56.42 | 54.16 | 54.7 | 54.7 | -1.03 (-1.85%) | 311,563 |
| 21 Aug 2019 | USD | 55.85 | 55.855 | 54.46 | 55.73 | 55.73 | +0.51 (+0.92%) | 155,819 |
| 20 Aug 2019 | USD | 54.98 | 55.95 | 54.76 | 55.22 | 55.22 | +0.24 (+0.44%) | 113,753 |
| 19 Aug 2019 | USD | 54.66 | 55.1 | 53.65 | 54.98 | 54.98 | +1.06 (+1.97%) | 215,488 |
| 16 Aug 2019 | USD | 53.31 | 54.145 | 51.81 | 53.92 | 53.92 | +0.57 (+1.07%) | 282,484 |
| 15 Aug 2019 | USD | 54.12 | 54.15 | 53.05 | 53.35 | 53.35 | -0.52 (-0.97%) | 241,734 |
| 14 Aug 2019 | USD | 55.41 | 55.95 | 53.7 | 53.87 | 53.87 | -2.32 (-4.13%) | 234,275 |
| 13 Aug 2019 | USD | 56.03 | 56.635 | 54.93 | 56.19 | 56.19 | +0.08 (+0.14%) | 393,003 |
| 12 Aug 2019 | USD | 56.3 | 56.39 | 54.6 | 56.11 | 56.11 | -0.42 (-0.74%) | 485,470 |
| 9 Aug 2019 | USD | 54.6 | 57.07 | 54.09 | 56.53 | 56.53 | +1.7 (+3.10%) | 365,320 |
| 8 Aug 2019 | USD | 55.09 | 55.98 | 52.2 | 54.83 | 54.83 | +3.46 (+6.74%) | 342,272 |
| 7 Aug 2019 | USD | 51.03 | 52.5 | 50.12 | 51.37 | 51.37 | +0.05 (+0.10%) | 210,466 |
| 6 Aug 2019 | USD | 51.12 | 51.795 | 49.46 | 51.32 | 51.32 | +0.72 (+1.42%) | 234,222 |
