| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 56.15 | 56.59 | 56.13 | 56.4 | 56.4 | -0.01 (-0.02%) | 899,965 |
| 27 Sep 2019 | USD | 56.52 | 56.79 | 55.97 | 56.41 | 56.41 | -0.14 (-0.25%) | 617,788 |
| 26 Sep 2019 | USD | 56.3 | 56.77 | 56.25 | 56.55 | 56.55 | +0.44 (+0.78%) | 802,034 |
| 25 Sep 2019 | USD | 56 | 56.28 | 55.68 | 56.11 | 56.11 | +0.14 (+0.25%) | 951,783 |
| 24 Sep 2019 | USD | 55.92 | 56.25 | 55.46 | 55.97 | 55.97 | 0.0 (0.0%) | 1,333,052 |
| 23 Sep 2019 | USD | 55.66 | 56.08 | 55.66 | 55.97 | 55.97 | +0.25 (+0.45%) | 885,923 |
| 20 Sep 2019 | USD | 55.39 | 55.78 | 55 | 55.72 | 55.72 | +0.6 (+1.09%) | 3,096,138 |
| 19 Sep 2019 | USD | 54.77 | 55.41 | 54.592 | 55.12 | 55.12 | +0.58 (+1.06%) | 1,099,529 |
| 18 Sep 2019 | USD | 55.18 | 55.27 | 54.08 | 54.54 | 54.54 | -0.37 (-0.67%) | 861,915 |
| 17 Sep 2019 | USD | 54.11 | 54.935 | 54.08 | 54.91 | 54.91 | +1.24 (+2.31%) | 874,659 |
| 16 Sep 2019 | USD | 53.15 | 53.8848 | 53.05 | 53.67 | 53.67 | +0.62 (+1.17%) | 641,891 |
| 13 Sep 2019 | USD | 54.2 | 54.74 | 52.79 | 53.05 | 53.05 | -1.34 (-2.46%) | 858,026 |
| 12 Sep 2019 | USD | 54.42 | 54.92 | 54.12 | 54.39 | 54.39 | +0.66 (+1.23%) | 963,415 |
| 11 Sep 2019 | USD | 53.92 | 54.304 | 53.61 | 53.73 | 53.73 | -0.32 (-0.59%) | 1,255,207 |
| 10 Sep 2019 | USD | 55.37 | 55.42 | 53.67 | 54.05 | 54.05 | -1.52 (-2.74%) | 2,073,320 |
| 9 Sep 2019 | USD | 55.7 | 55.825 | 55.34 | 55.57 | 55.57 | -0.33 (-0.59%) | 1,094,784 |
| 6 Sep 2019 | USD | 55.21 | 55.96 | 55.16 | 55.9 | 55.9 | +0.67 (+1.21%) | 1,564,089 |
| 5 Sep 2019 | USD | 56.35 | 56.5 | 55.08 | 55.23 | 55.23 | -2.45 (-4.25%) | 7,707,317 |
| 4 Sep 2019 | USD | 57.49 | 57.8 | 57.17 | 57.68 | 57.68 | +0.59 (+1.03%) | 786,192 |
| 3 Sep 2019 | USD | 56.19 | 57.17 | 56.0177 | 57.09 | 57.09 | +0.94 (+1.67%) | 797,595 |
| 2 Sep 2019 | USD | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 55.92 | 56.23 | 55.675 | 56.15 | 56.15 | +0.3 (+0.54%) | 475,391 |
| 29 Aug 2019 | USD | 55.8 | 56 | 55.43 | 55.85 | 55.85 | +0.35 (+0.63%) | 649,382 |
| 28 Aug 2019 | USD | 55.61 | 55.91 | 55.37 | 55.5 | 55.5 | 0.0 (0.0%) | 554,042 |
| 27 Aug 2019 | USD | 55.8 | 56.26 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 750,735 |
| 26 Aug 2019 | USD | 55.82 | 56.14 | 55.12 | 55.5 | 55.5 | -0.05 (-0.09%) | 901,806 |
| 23 Aug 2019 | USD | 55.75 | 56.23 | 55.33 | 55.55 | 55.55 | -0.09 (-0.16%) | 731,662 |
| 22 Aug 2019 | USD | 55.1 | 55.71 | 55.06 | 55.64 | 55.64 | +0.43 (+0.78%) | 600,872 |
| 21 Aug 2019 | USD | 54.89 | 55.31 | 54.54 | 55.21 | 55.21 | +0.37 (+0.67%) | 568,563 |
| 20 Aug 2019 | USD | 55.48 | 55.77 | 54.76 | 54.84 | 54.84 | -0.43 (-0.78%) | 667,799 |
