| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | USD | 59.05 | 59.2346 | 58.405 | 58.52 | 58.52 | -0.39 (-0.66%) | 66,392 |
| 23 Sep 2019 | USD | 58.7 | 59.0599 | 58.56 | 58.91 | 58.91 | +0.05 (+0.08%) | 69,213 |
| 20 Sep 2019 | USD | 58.87 | 59.1999 | 58.7 | 58.8605 | 58.8605 | +0.041 (+0.07%) | 40,438 |
| 19 Sep 2019 | USD | 59.02 | 59.12 | 58.8 | 58.82 | 58.82 | +0.01 (+0.02%) | 89,337 |
| 18 Sep 2019 | USD | 58.93 | 58.96 | 58.24 | 58.81 | 58.81 | -0.06 (-0.10%) | 81,197 |
| 17 Sep 2019 | USD | 58.56 | 58.9211 | 58.5 | 58.87 | 58.87 | +0.24 (+0.41%) | 148,752 |
| 16 Sep 2019 | USD | 58.36 | 58.776 | 58.36 | 58.63 | 58.63 | -0.01 (-0.02%) | 310,825 |
| 13 Sep 2019 | USD | 59 | 59.06 | 58.5 | 58.64 | 58.64 | -0.15 (-0.26%) | 32,254 |
| 12 Sep 2019 | USD | 59.01 | 59.11 | 58.7428 | 58.79 | 58.79 | +0.11 (+0.19%) | 44,464 |
| 11 Sep 2019 | USD | 58.1 | 58.68 | 57.9753 | 58.68 | 58.68 | +0.72 (+1.24%) | 45,215 |
| 10 Sep 2019 | USD | 57.98 | 57.98 | 57.36 | 57.96 | 57.96 | -0.31 (-0.53%) | 147,146 |
| 9 Sep 2019 | USD | 59 | 59 | 58.1248 | 58.27 | 58.27 | -0.6 (-1.02%) | 66,223 |
| 6 Sep 2019 | USD | 58.84 | 59.13 | 58.83 | 58.87 | 58.87 | +0.04 (+0.07%) | 159,841 |
| 5 Sep 2019 | USD | 58.76 | 58.99 | 58.595 | 58.83 | 58.83 | +0.47 (+0.81%) | 87,525 |
| 4 Sep 2019 | USD | 58.34 | 58.4303 | 58.16 | 58.36 | 58.36 | +0.37 (+0.64%) | 58,838 |
| 3 Sep 2019 | USD | 57.93 | 58.15 | 57.67 | 57.99 | 57.99 | -0.32 (-0.55%) | 746,031 |
| 2 Sep 2019 | USD | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 58.46 | 58.5931 | 57.9948 | 58.31 | 58.31 | 0.0 (0.0%) | 198,646 |
| 29 Aug 2019 | USD | 58.2 | 58.395 | 58.0902 | 58.31 | 58.31 | +0.58 (+1.00%) | 80,441 |
| 28 Aug 2019 | USD | 57.25 | 57.8776 | 57.25 | 57.73 | 57.73 | +0.27 (+0.47%) | 39,201 |
| 27 Aug 2019 | USD | 58.13 | 58.13 | 57.4 | 57.46 | 57.46 | -0.29 (-0.50%) | 89,573 |
| 26 Aug 2019 | USD | 57.67 | 57.79 | 57.3446 | 57.75 | 57.75 | +0.41 (+0.72%) | 81,854 |
| 23 Aug 2019 | USD | 58.27 | 58.4259 | 57.13 | 57.34 | 57.34 | -1.21 (-2.07%) | 35,774 |
| 22 Aug 2019 | USD | 58.56 | 58.62 | 58.08 | 58.55 | 58.55 | +0.09 (+0.15%) | 52,705 |
| 21 Aug 2019 | USD | 58.58 | 58.58 | 58.28 | 58.46 | 58.46 | +0.3 (+0.52%) | 56,079 |
| 20 Aug 2019 | USD | 58.49 | 58.49 | 58.11 | 58.16 | 58.16 | -0.4 (-0.68%) | 41,385 |
| 19 Aug 2019 | USD | 58.8 | 58.8 | 58.4801 | 58.56 | 58.56 | +0.302 (+0.52%) | 58,279 |
| 16 Aug 2019 | USD | 57.55 | 58.3 | 57.55 | 58.2578 | 58.2578 | +1.058 (+1.85%) | 44,570 |
| 15 Aug 2019 | USD | 57.16 | 57.346 | 56.8801 | 57.2 | 57.2 | +0.12 (+0.21%) | 54,217 |
| 14 Aug 2019 | USD | 57.63 | 57.63 | 56.97 | 57.08 | 57.08 | -1.26 (-2.16%) | 60,493 |
