| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | USD | 55.59 | 56.22 | 55.28 | 56.05 | 56.05 | +0.55 (+0.99%) | 256,221 |
| 9 Sep 2019 | USD | 54.7 | 55.84 | 54.52 | 55.5 | 55.5 | +1.01 (+1.85%) | 275,123 |
| 6 Sep 2019 | USD | 54.42 | 54.665 | 54.075 | 54.49 | 54.49 | -0.03 (-0.06%) | 200,054 |
| 5 Sep 2019 | USD | 55.23 | 55.39 | 54.52 | 54.52 | 54.52 | -0.39 (-0.71%) | 388,556 |
| 4 Sep 2019 | USD | 54.79 | 55.04 | 54.54 | 54.91 | 54.91 | +0.44 (+0.81%) | 564,648 |
| 3 Sep 2019 | USD | 55.01 | 55.0902 | 54.19 | 54.47 | 54.47 | -0.5 (-0.91%) | 374,538 |
| 2 Sep 2019 | USD | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 55.16 | 55.43 | 54.595 | 54.97 | 54.97 | -0.21 (-0.38%) | 443,881 |
| 29 Aug 2019 | USD | 54.75 | 55.425 | 54.58 | 55.18 | 55.18 | +0.61 (+1.12%) | 505,962 |
| 28 Aug 2019 | USD | 54.31 | 54.66 | 53.952 | 54.57 | 54.57 | +0.52 (+0.96%) | 301,843 |
| 27 Aug 2019 | USD | 54.19 | 54.75 | 53.76 | 54.05 | 54.05 | -0.03 (-0.06%) | 356,556 |
| 26 Aug 2019 | USD | 54.85 | 55.38 | 53.96 | 54.08 | 54.08 | -0.31 (-0.57%) | 719,866 |
| 23 Aug 2019 | USD | 54 | 54.61 | 53.77 | 54.39 | 54.39 | +0.02 (+0.04%) | 804,202 |
| 22 Aug 2019 | USD | 54.15 | 54.58 | 53.825 | 54.37 | 54.37 | +0.24 (+0.44%) | 702,464 |
| 21 Aug 2019 | USD | 53.7 | 54.57 | 53.56 | 54.13 | 54.13 | +0.37 (+0.69%) | 591,788 |
| 20 Aug 2019 | USD | 53.19 | 53.8 | 52.61 | 53.76 | 53.76 | +0.59 (+1.11%) | 440,708 |
| 19 Aug 2019 | USD | 52.76 | 53.3202 | 52.54 | 53.17 | 53.17 | +0.82 (+1.57%) | 329,745 |
| 16 Aug 2019 | USD | 51.85 | 52.79 | 51.59 | 52.35 | 52.35 | +0.57 (+1.10%) | 787,989 |
| 15 Aug 2019 | USD | 51.83 | 52.14 | 51.45 | 51.78 | 51.78 | +0.06 (+0.12%) | 274,299 |
| 14 Aug 2019 | USD | 50.73 | 52.21 | 50.73 | 51.72 | 51.72 | -0.35 (-0.67%) | 395,716 |
| 13 Aug 2019 | USD | 51.74 | 52.59 | 51.56 | 52.07 | 52.07 | +0.31 (+0.60%) | 286,569 |
| 12 Aug 2019 | USD | 51.25 | 52.06 | 50.68 | 51.76 | 51.76 | +0.51 (+1.00%) | 266,714 |
| 9 Aug 2019 | USD | 52.08 | 52.43 | 51.17 | 51.25 | 51.25 | -0.75 (-1.44%) | 297,306 |
| 8 Aug 2019 | USD | 51.72 | 52.11 | 51.07 | 52 | 52 | +0.55 (+1.07%) | 268,215 |
| 7 Aug 2019 | USD | 51.01 | 51.66 | 50.15 | 51.45 | 51.45 | +0.09 (+0.18%) | 453,563 |
| 6 Aug 2019 | USD | 51.94 | 52.08 | 50.98 | 51.36 | 51.36 | -0.26 (-0.50%) | 406,312 |
| 5 Aug 2019 | USD | 52.08 | 52.08 | 50.83 | 51.62 | 51.62 | -0.89 (-1.69%) | 482,633 |
| 2 Aug 2019 | USD | 52.6 | 53.18 | 52.04 | 52.51 | 52.51 | +0.51 (+0.98%) | 352,766 |
| 1 Aug 2019 | USD | 51.68 | 52.48 | 51.32 | 52 | 52 | -0.26 (-0.50%) | 236,307 |
| 31 Jul 2019 | USD | 51.32 | 52.51 | 51.32 | 52.26 | 52.26 | +0.8 (+1.55%) | 450,589 |
