| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 47.93 | 48.215 | 44.86 | 45.74 | 45.74 | -2.17 (-4.53%) | 1,711,448 |
| 26 Sep 2019 | USD | 46.85 | 48.185 | 46.15 | 47.91 | 47.91 | +0.87 (+1.85%) | 1,143,744 |
| 25 Sep 2019 | USD | 45.16 | 47.06 | 44.61 | 47.04 | 47.04 | +1.66 (+3.66%) | 800,883 |
| 24 Sep 2019 | USD | 46.65 | 47.3599 | 45.07 | 45.38 | 45.38 | -0.78 (-1.69%) | 984,061 |
| 23 Sep 2019 | USD | 47.03 | 47.42 | 45.875 | 46.16 | 46.16 | -1.33 (-2.80%) | 1,156,263 |
| 20 Sep 2019 | USD | 48.47 | 49.01 | 46.89 | 47.49 | 47.49 | -1.06 (-2.18%) | 1,355,015 |
| 19 Sep 2019 | USD | 47.66 | 49.49 | 47.07 | 48.55 | 48.55 | +1.2 (+2.53%) | 1,233,262 |
| 18 Sep 2019 | USD | 47.99 | 48.505 | 46.75 | 47.35 | 47.35 | -0.41 (-0.86%) | 1,297,801 |
| 17 Sep 2019 | USD | 46.71 | 48.33 | 46.71 | 47.76 | 47.76 | +1.88 (+4.10%) | 1,328,115 |
| 16 Sep 2019 | USD | 45.47 | 46.34 | 45 | 45.88 | 45.88 | +0.01 (+0.02%) | 779,274 |
| 13 Sep 2019 | USD | 47.01 | 47.8 | 45.76 | 45.87 | 45.87 | -1.14 (-2.43%) | 770,269 |
| 12 Sep 2019 | USD | 44.9 | 47.22 | 44.805 | 47.01 | 47.01 | +2.43 (+5.45%) | 1,371,369 |
| 11 Sep 2019 | USD | 44.15 | 45.15 | 43.82 | 44.58 | 44.58 | +0.71 (+1.62%) | 2,231,449 |
| 10 Sep 2019 | USD | 46.41 | 46.54 | 43.13 | 43.87 | 43.87 | -3.17 (-6.74%) | 3,230,373 |
| 9 Sep 2019 | USD | 51.77 | 52 | 46.33 | 47.04 | 47.04 | -4.63 (-8.96%) | 2,534,946 |
| 6 Sep 2019 | USD | 52.99 | 53.22 | 51.54 | 51.67 | 51.67 | -1.21 (-2.29%) | 928,330 |
| 5 Sep 2019 | USD | 52.06 | 53.35 | 51.94 | 52.88 | 52.88 | +1.48 (+2.88%) | 1,629,218 |
| 4 Sep 2019 | USD | 50.61 | 52.24 | 50.245 | 51.4 | 51.4 | +1.29 (+2.57%) | 1,147,060 |
| 3 Sep 2019 | USD | 49.87 | 51.08 | 49.67 | 50.11 | 50.11 | +0.15 (+0.30%) | 1,401,561 |
| 2 Sep 2019 | USD | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 50.42 | 50.42 | 48.9032 | 49.96 | 49.96 | -0.32 (-0.64%) | 1,147,166 |
| 29 Aug 2019 | USD | 51.1 | 51.37 | 50.27 | 50.28 | 50.28 | -0.1 (-0.20%) | 954,974 |
| 28 Aug 2019 | USD | 49.8 | 50.51 | 48.61 | 50.38 | 50.38 | +0.28 (+0.56%) | 1,201,552 |
| 27 Aug 2019 | USD | 50.43 | 51.37 | 49.63 | 50.1 | 50.1 | -0.2 (-0.40%) | 1,217,099 |
| 26 Aug 2019 | USD | 50.85 | 51.52 | 49.94 | 50.3 | 50.3 | -0.66 (-1.30%) | 1,638,206 |
| 23 Aug 2019 | USD | 52.18 | 52.78 | 50.646 | 50.96 | 50.96 | -1.38 (-2.64%) | 1,154,473 |
| 22 Aug 2019 | USD | 51.54 | 52.62 | 50.43 | 52.34 | 52.34 | +1.03 (+2.01%) | 1,771,580 |
| 21 Aug 2019 | USD | 49.48 | 51.4 | 49.26 | 51.31 | 51.31 | +2.42 (+4.95%) | 1,717,117 |
| 20 Aug 2019 | USD | 49.82 | 50.28 | 48.77 | 48.89 | 48.89 | -0.94 (-1.89%) | 2,038,869 |
| 19 Aug 2019 | USD | 52.54 | 53 | 49.16 | 49.83 | 49.83 | -1.71 (-3.32%) | 2,438,296 |
