| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 60.7 | 61.125 | 60.15 | 61.01 | 61.01 | +0.4 (+0.66%) | 852,223 |
| 3 Oct 2019 | USD | 60.49 | 60.7 | 59.72 | 60.61 | 60.61 | +0.13 (+0.21%) | 1,258,674 |
| 2 Oct 2019 | USD | 61.24 | 61.24 | 59.83 | 60.48 | 60.48 | -1.16 (-1.88%) | 2,013,594 |
| 1 Oct 2019 | USD | 63.44 | 63.61 | 61.52 | 61.64 | 61.64 | -1.56 (-2.47%) | 3,717,699 |
| 30 Sep 2019 | USD | 62.7 | 63.48 | 62.53 | 63.2 | 63.2 | +0.66 (+1.06%) | 1,310,435 |
| 27 Sep 2019 | USD | 62.65 | 63.12 | 62 | 62.54 | 62.54 | +0.04 (+0.06%) | 2,185,615 |
| 26 Sep 2019 | USD | 61.47 | 62.88 | 61.375 | 62.5 | 62.5 | +1.03 (+1.68%) | 2,320,438 |
| 25 Sep 2019 | USD | 59.69 | 61.565 | 59.65 | 61.47 | 61.47 | +1.7 (+2.84%) | 1,786,939 |
| 24 Sep 2019 | USD | 60.67 | 60.86 | 59.38 | 59.77 | 59.77 | -0.79 (-1.30%) | 1,415,211 |
| 23 Sep 2019 | USD | 60.42 | 60.91 | 59.95 | 60.56 | 60.56 | -0.44 (-0.72%) | 2,080,975 |
| 20 Sep 2019 | USD | 60.64 | 61.26 | 60.32 | 61 | 61 | +0.53 (+0.88%) | 15,430,340 |
| 19 Sep 2019 | USD | 60.54 | 61.1 | 59.73 | 60.47 | 60.47 | -0.05 (-0.08%) | 1,458,499 |
| 18 Sep 2019 | USD | 59.73 | 60.72 | 59.0798 | 60.52 | 60.52 | +1.05 (+1.77%) | 2,890,284 |
| 17 Sep 2019 | USD | 59.04 | 59.68 | 58.76 | 59.47 | 59.47 | +0.29 (+0.49%) | 3,280,837 |
| 16 Sep 2019 | USD | 59.64 | 60.09 | 59.07 | 59.18 | 59.18 | -0.99 (-1.65%) | 2,590,700 |
| 13 Sep 2019 | USD | 60.05 | 61.085 | 60.05 | 60.17 | 60.17 | +0.39 (+0.65%) | 2,849,964 |
| 12 Sep 2019 | USD | 59.53 | 60.37 | 58.81 | 59.78 | 59.78 | +0.24 (+0.40%) | 2,284,571 |
| 11 Sep 2019 | USD | 59.7 | 60.07 | 58.32 | 59.54 | 59.54 | +0.14 (+0.24%) | 2,216,726 |
| 10 Sep 2019 | USD | 57.75 | 59.82 | 57.52 | 59.4 | 59.4 | +1.65 (+2.86%) | 3,502,608 |
| 9 Sep 2019 | USD | 57.4 | 58.12 | 57.1 | 57.75 | 57.75 | +1.87 (+3.35%) | 5,210,508 |
| 6 Sep 2019 | USD | 57 | 57 | 55.84 | 55.88 | 55.88 | -0.87 (-1.53%) | 1,176,198 |
| 5 Sep 2019 | USD | 56.49 | 57.19 | 55.9 | 56.75 | 56.75 | +1.01 (+1.81%) | 2,626,307 |
| 4 Sep 2019 | USD | 55.93 | 56.34 | 55.045 | 55.74 | 55.74 | +0.27 (+0.49%) | 2,169,082 |
| 3 Sep 2019 | USD | 56.98 | 56.98 | 54.83 | 55.47 | 55.47 | -1.89 (-3.29%) | 2,514,969 |
| 2 Sep 2019 | USD | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 57.68 | 57.88 | 56.73 | 57.36 | 57.36 | +0.08 (+0.14%) | 1,497,485 |
| 29 Aug 2019 | USD | 56.95 | 57.91 | 56.69 | 57.28 | 57.28 | +1.16 (+2.07%) | 996,396 |
| 28 Aug 2019 | USD | 54.8 | 56.21 | 54.25 | 56.12 | 56.12 | +1.23 (+2.24%) | 801,453 |
| 27 Aug 2019 | USD | 55.47 | 55.47 | 54.59 | 54.89 | 54.89 | -0.28 (-0.51%) | 435,453 |
| 26 Aug 2019 | USD | 55.61 | 55.61 | 54.575 | 55.17 | 55.17 | +0.27 (+0.49%) | 406,539 |
