| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 55.33 | 55.95 | 54.82 | 55.91 | 55.91 | +0.52 (+0.94%) | 252,072 |
| 3 Oct 2019 | USD | 54.91 | 55.41 | 54.17 | 55.39 | 55.39 | +0.46 (+0.84%) | 246,155 |
| 2 Oct 2019 | USD | 55.14 | 55.58 | 54.39 | 54.93 | 54.93 | -0.82 (-1.47%) | 402,996 |
| 1 Oct 2019 | USD | 57.17 | 57.55 | 55.48 | 55.75 | 55.75 | -1 (-1.76%) | 367,252 |
| 30 Sep 2019 | USD | 56.94 | 57.21 | 56.6 | 56.75 | 56.75 | +0.14 (+0.25%) | 292,871 |
| 27 Sep 2019 | USD | 56.3 | 57.18 | 55.38 | 56.61 | 56.61 | +0.85 (+1.52%) | 513,314 |
| 26 Sep 2019 | USD | 56.4 | 56.4 | 55.59 | 55.76 | 55.76 | -0.63 (-1.12%) | 248,407 |
| 25 Sep 2019 | USD | 55.51 | 56.73 | 55.48 | 56.39 | 56.39 | +1.23 (+2.23%) | 347,104 |
| 24 Sep 2019 | USD | 56.25 | 56.6 | 54.8 | 55.16 | 55.16 | -1.1 (-1.96%) | 352,290 |
| 23 Sep 2019 | USD | 55.26 | 56.57 | 55.26 | 56.26 | 56.26 | +0.61 (+1.10%) | 323,083 |
| 20 Sep 2019 | USD | 56.11 | 56.65 | 55.38 | 55.65 | 55.65 | -0.36 (-0.64%) | 742,349 |
| 19 Sep 2019 | USD | 56.34 | 56.98 | 55.935 | 56.01 | 56.01 | -0.49 (-0.87%) | 296,013 |
| 18 Sep 2019 | USD | 56.15 | 56.705 | 55.93 | 56.5 | 56.5 | +0.01 (+0.02%) | 296,677 |
| 17 Sep 2019 | USD | 56.57 | 56.69 | 55.88 | 56.49 | 56.49 | -0.53 (-0.93%) | 396,088 |
| 16 Sep 2019 | USD | 57.26 | 57.29 | 56.57 | 57.02 | 57.02 | -0.93 (-1.60%) | 588,538 |
| 13 Sep 2019 | USD | 57.55 | 58.4 | 57.1 | 57.95 | 57.95 | +0.94 (+1.65%) | 648,498 |
| 12 Sep 2019 | USD | 56.81 | 57.38 | 56.16 | 57.01 | 57.01 | -0.24 (-0.42%) | 379,864 |
| 11 Sep 2019 | USD | 55.89 | 57.46 | 54.86 | 57.25 | 57.25 | +1.65 (+2.97%) | 438,798 |
| 10 Sep 2019 | USD | 54.88 | 55.65 | 54.26 | 55.6 | 55.6 | +1.12 (+2.06%) | 690,053 |
| 9 Sep 2019 | USD | 53.68 | 54.59 | 53.37 | 54.48 | 54.48 | +1.39 (+2.62%) | 771,693 |
| 6 Sep 2019 | USD | 53.09 | 53.415 | 52.2357 | 53.09 | 53.09 | +0.25 (+0.47%) | 535,403 |
| 5 Sep 2019 | USD | 51.87 | 53.13 | 51.87 | 52.84 | 52.84 | +1.73 (+3.38%) | 462,077 |
| 4 Sep 2019 | USD | 51.44 | 51.44 | 50.83 | 51.11 | 51.11 | +0.33 (+0.65%) | 219,910 |
| 3 Sep 2019 | USD | 52.26 | 52.4 | 50.54 | 50.78 | 50.78 | -1.89 (-3.59%) | 418,888 |
| 2 Sep 2019 | USD | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 51.85 | 52.74 | 51.7 | 52.67 | 52.67 | +0.82 (+1.58%) | 387,502 |
| 29 Aug 2019 | USD | 51.57 | 52.1546 | 51.57 | 51.85 | 51.85 | +0.7 (+1.37%) | 455,359 |
| 28 Aug 2019 | USD | 50.71 | 51.7016 | 50.56 | 51.15 | 51.15 | +0.3 (+0.59%) | 316,397 |
| 27 Aug 2019 | USD | 52.45 | 52.45 | 50.51 | 50.85 | 50.85 | -1.36 (-2.60%) | 465,304 |
| 26 Aug 2019 | USD | 52.06 | 52.26 | 51.3 | 52.21 | 52.21 | +0.41 (+0.79%) | 353,948 |
