| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | USD | 53.1 | 53.463 | 52.68 | 52.86 | 52.86 | -0.14 (-0.26%) | 73,784 |
| 4 Oct 2018 | USD | 52.92 | 53.18 | 52.49 | 53 | 53 | +0.01 (+0.02%) | 168,292 |
| 3 Oct 2018 | USD | 52.9 | 53.32 | 52.4 | 52.99 | 52.99 | +0.24 (+0.45%) | 278,622 |
| 2 Oct 2018 | USD | 53.1 | 53.1999 | 52.33 | 52.75 | 52.75 | -0.18 (-0.34%) | 189,812 |
| 1 Oct 2018 | USD | 51.45 | 53 | 51.26 | 52.93 | 52.93 | +1.79 (+3.50%) | 224,950 |
| 28 Sep 2018 | USD | 50 | 51.45 | 48.81 | 51.14 | 51.14 | +0.11 (+0.22%) | 396,945 |
| 27 Sep 2018 | USD | 50.51 | 51.18 | 50.25 | 51.03 | 51.03 | +0.68 (+1.35%) | 186,352 |
| 26 Sep 2018 | USD | 50.73 | 51.085 | 50.1 | 50.35 | 50.35 | -0.35 (-0.69%) | 229,313 |
| 25 Sep 2018 | USD | 51.58 | 51.58 | 50.07 | 50.7 | 50.7 | -0.33 (-0.65%) | 213,519 |
| 24 Sep 2018 | USD | 51.89 | 51.95 | 50.92 | 51.03 | 51.03 | -0.58 (-1.12%) | 131,437 |
| 21 Sep 2018 | USD | 51.59 | 51.735 | 51.07 | 51.61 | 51.61 | +0.08 (+0.16%) | 523,861 |
| 20 Sep 2018 | USD | 51.57 | 51.63 | 51 | 51.53 | 51.53 | +0.1 (+0.19%) | 282,318 |
| 19 Sep 2018 | USD | 51.79 | 51.79 | 51.19 | 51.43 | 51.43 | -0.35 (-0.68%) | 284,798 |
| 18 Sep 2018 | USD | 51.82 | 52.095 | 51.6098 | 51.78 | 51.78 | -0.02 (-0.04%) | 137,542 |
| 17 Sep 2018 | USD | 51.6 | 52.31 | 51.6 | 51.8 | 51.8 | -0.11 (-0.21%) | 296,006 |
| 14 Sep 2018 | USD | 52.1 | 52.22 | 50.79 | 51.91 | 51.91 | -0.11 (-0.21%) | 303,377 |
| 13 Sep 2018 | USD | 51.94 | 52.21 | 51.51 | 52.02 | 52.02 | -0.02 (-0.04%) | 180,708 |
| 12 Sep 2018 | USD | 52.2 | 52.85 | 51.885 | 52.04 | 52.04 | -0.16 (-0.31%) | 402,568 |
| 11 Sep 2018 | USD | 52.05 | 52.4 | 52.02 | 52.2 | 52.2 | 0.0 (0.0%) | 378,709 |
| 10 Sep 2018 | USD | 52.76 | 52.77 | 52.1 | 52.2 | 52.2 | -0.08 (-0.15%) | 372,623 |
| 7 Sep 2018 | USD | 52.2 | 52.47 | 51.97 | 52.28 | 52.28 | +0.07 (+0.13%) | 311,246 |
| 6 Sep 2018 | USD | 52.77 | 53.3995 | 52 | 52.21 | 52.21 | -0.49 (-0.93%) | 447,402 |
| 5 Sep 2018 | USD | 52.01 | 52.89 | 51.4 | 52.7 | 52.7 | +0.67 (+1.29%) | 214,536 |
| 4 Sep 2018 | USD | 51.4 | 52.22 | 51.4 | 52.03 | 52.03 | +0.57 (+1.11%) | 291,920 |
| 3 Sep 2018 | USD | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 51.5 | 51.725 | 50.94 | 51.46 | 51.46 | -0.11 (-0.21%) | 258,601 |
| 30 Aug 2018 | USD | 51.62 | 51.69 | 51.06 | 51.57 | 51.57 | -0.05 (-0.10%) | 270,806 |
| 29 Aug 2018 | USD | 51.47 | 52.12 | 51.47 | 51.62 | 51.62 | -0.14 (-0.27%) | 251,036 |
| 28 Aug 2018 | USD | 52.02 | 52.45 | 51.53 | 51.76 | 51.76 | -0.34 (-0.65%) | 263,807 |
| 27 Aug 2018 | USD | 52.81 | 52.93 | 51.91 | 52.1 | 52.1 | -0.71 (-1.34%) | 201,537 |
