| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2019 | USD | 53.6 | 53.87 | 53.3 | 53.56 | 53.56 | +0.12 (+0.22%) | 92,400 |
| 17 Sep 2019 | USD | 54.74 | 54.74 | 53.3 | 53.44 | 53.44 | -1.72 (-3.12%) | 206,134 |
| 16 Sep 2019 | USD | 55.12 | 55.38 | 54.54 | 55.16 | 55.16 | +2.08 (+3.92%) | 253,553 |
| 13 Sep 2019 | USD | 52.93 | 53.22 | 52.8 | 53.08 | 53.08 | +0.32 (+0.61%) | 109,838 |
| 12 Sep 2019 | USD | 53.04 | 53.33 | 52.7 | 52.76 | 52.76 | -0.7 (-1.31%) | 172,488 |
| 11 Sep 2019 | USD | 53.85 | 53.97 | 52.99 | 53.46 | 53.46 | +0.08 (+0.15%) | 152,895 |
| 10 Sep 2019 | USD | 53.85 | 54.16 | 53.27 | 53.38 | 53.38 | +0.53 (+1.00%) | 163,059 |
| 9 Sep 2019 | USD | 51.99 | 52.98 | 51.99 | 52.85 | 52.85 | +1.94 (+3.81%) | 154,922 |
| 6 Sep 2019 | USD | 51.02 | 51.05 | 50.56 | 50.91 | 50.91 | +0.01 (+0.02%) | 68,699 |
| 5 Sep 2019 | USD | 50.72 | 51.26 | 50.72 | 50.9 | 50.9 | +0.8 (+1.60%) | 69,546 |
| 4 Sep 2019 | USD | 50.15 | 50.22 | 49.75 | 50.1 | 50.1 | +0.73 (+1.48%) | 121,422 |
| 3 Sep 2019 | USD | 49.23 | 49.5043 | 48.95 | 49.37 | 49.37 | +0.32 (+0.65%) | 62,934 |
| 2 Sep 2019 | USD | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 49.46 | 49.89 | 48.87 | 49.05 | 49.05 | +0.27 (+0.55%) | 135,102 |
| 29 Aug 2019 | USD | 48.22 | 48.78 | 48.15 | 48.78 | 48.78 | +0.8 (+1.67%) | 108,343 |
| 28 Aug 2019 | USD | 47.84 | 48.12 | 47.65 | 47.98 | 47.98 | +0.09 (+0.19%) | 72,536 |
| 27 Aug 2019 | USD | 48.02 | 48.17 | 47.71 | 47.89 | 47.89 | -0.09 (-0.19%) | 76,656 |
| 26 Aug 2019 | USD | 48.08 | 48.2 | 47.78 | 47.98 | 47.98 | +0.31 (+0.65%) | 74,594 |
| 23 Aug 2019 | USD | 48.43 | 48.72 | 47.655 | 47.67 | 47.67 | -1.16 (-2.38%) | 109,384 |
| 22 Aug 2019 | USD | 49.26 | 49.34 | 48.68 | 48.83 | 48.83 | -0.85 (-1.71%) | 67,414 |
| 21 Aug 2019 | USD | 49.96 | 50.11 | 49.49 | 49.68 | 49.68 | +0.17 (+0.34%) | 54,048 |
| 20 Aug 2019 | USD | 49.81 | 49.81 | 49.42 | 49.51 | 49.51 | +0.04 (+0.08%) | 68,070 |
| 19 Aug 2019 | USD | 49.33 | 49.5 | 49.28 | 49.47 | 49.47 | +0.7 (+1.44%) | 74,907 |
| 16 Aug 2019 | USD | 48.63 | 48.97 | 48.4 | 48.77 | 48.77 | +0.32 (+0.66%) | 111,664 |
| 15 Aug 2019 | USD | 48.47 | 48.6 | 48.015 | 48.45 | 48.45 | +0.42 (+0.87%) | 110,554 |
| 14 Aug 2019 | USD | 48.61 | 48.61 | 48.02 | 48.03 | 48.03 | -1.5 (-3.03%) | 100,775 |
| 13 Aug 2019 | USD | 48.57 | 49.83 | 48.38 | 49.53 | 49.53 | +0.51 (+1.04%) | 106,829 |
| 12 Aug 2019 | USD | 49.08 | 49.12 | 48.7962 | 49.02 | 49.02 | -0.77 (-1.55%) | 89,380 |
| 9 Aug 2019 | USD | 49.85 | 50.0104 | 49.26 | 49.79 | 49.79 | -0.46 (-0.92%) | 90,069 |
| 8 Aug 2019 | USD | 49.71 | 50.31 | 49.58 | 50.25 | 50.25 | +0.86 (+1.74%) | 112,238 |
