| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 44.66 | 45.66 | 44.11 | 45.41 | 45.41 | +0.8 (+1.79%) | 55,566 |
| 3 Oct 2019 | USD | 43.67 | 45.17 | 43.24 | 44.61 | 44.61 | +0.83 (+1.90%) | 56,292 |
| 2 Oct 2019 | USD | 44.11 | 44.51 | 42.79 | 43.78 | 43.78 | -0.62 (-1.40%) | 111,868 |
| 1 Oct 2019 | USD | 45.64 | 45.64 | 44.39 | 44.4 | 44.4 | -1.08 (-2.37%) | 54,022 |
| 30 Sep 2019 | USD | 44.93 | 46.04 | 44.73 | 45.48 | 45.48 | +0.46 (+1.02%) | 85,289 |
| 27 Sep 2019 | USD | 44.05 | 45.23 | 44.05 | 45.02 | 45.02 | +0.98 (+2.23%) | 98,357 |
| 26 Sep 2019 | USD | 44.5 | 44.73 | 43.79 | 44.04 | 44.04 | -0.56 (-1.26%) | 47,031 |
| 25 Sep 2019 | USD | 44.85 | 45.46 | 44.34 | 44.6 | 44.6 | -0.42 (-0.93%) | 81,720 |
| 24 Sep 2019 | USD | 45.78 | 45.87 | 44.655 | 45.02 | 45.02 | -0.74 (-1.62%) | 160,405 |
| 23 Sep 2019 | USD | 44.91 | 45.99 | 44.675 | 45.76 | 45.76 | +0.47 (+1.04%) | 50,244 |
| 20 Sep 2019 | USD | 45.37 | 46.05 | 44.85 | 45.29 | 45.29 | -0.16 (-0.35%) | 148,844 |
| 19 Sep 2019 | USD | 45.94 | 46.84 | 45.03 | 45.45 | 45.45 | -0.54 (-1.17%) | 119,511 |
| 18 Sep 2019 | USD | 47.02 | 47.02 | 45.295 | 45.99 | 45.99 | -1.04 (-2.21%) | 161,835 |
| 17 Sep 2019 | USD | 47.19 | 47.26 | 45.77 | 47.03 | 47.03 | -0.3 (-0.63%) | 111,948 |
| 16 Sep 2019 | USD | 46.75 | 48.09 | 46.74 | 47.33 | 47.33 | -0.82 (-1.70%) | 106,302 |
| 13 Sep 2019 | USD | 48.05 | 48.38 | 47.615 | 48.15 | 48.15 | +0.15 (+0.31%) | 48,353 |
| 12 Sep 2019 | USD | 47.99 | 48.31 | 47.11 | 48 | 48 | +0.29 (+0.61%) | 118,587 |
| 11 Sep 2019 | USD | 48 | 48.275 | 47.4874 | 47.71 | 47.71 | -0.29 (-0.60%) | 170,407 |
| 10 Sep 2019 | USD | 46.86 | 48.16 | 46.84 | 48 | 48 | +0.96 (+2.04%) | 115,710 |
| 9 Sep 2019 | USD | 46.39 | 47.44 | 46.39 | 47.04 | 47.04 | +0.6 (+1.29%) | 98,599 |
| 6 Sep 2019 | USD | 47.14 | 47.46 | 46.05 | 46.44 | 46.44 | -0.65 (-1.38%) | 95,186 |
| 5 Sep 2019 | USD | 47.59 | 48.33 | 47.09 | 47.09 | 47.09 | +0.14 (+0.30%) | 78,716 |
| 4 Sep 2019 | USD | 47.02 | 47.28 | 45.77 | 46.95 | 46.95 | +0.14 (+0.30%) | 133,816 |
| 3 Sep 2019 | USD | 46.07 | 47.12 | 45.7 | 46.81 | 46.81 | +0.22 (+0.47%) | 110,895 |
| 2 Sep 2019 | USD | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 46.78 | 46.79 | 45.58 | 46.59 | 46.59 | -0.02 (-0.04%) | 93,638 |
| 29 Aug 2019 | USD | 45.62 | 47.305 | 45.2954 | 46.61 | 46.61 | +1.46 (+3.23%) | 105,570 |
| 28 Aug 2019 | USD | 44.14 | 46.31 | 43.75 | 45.15 | 45.15 | +1.02 (+2.31%) | 126,160 |
| 27 Aug 2019 | USD | 44.2 | 44.82 | 43.38 | 44.13 | 44.13 | +0.04 (+0.09%) | 128,374 |
| 26 Aug 2019 | USD | 44.03 | 44.13 | 43.51 | 44.09 | 44.09 | +0.46 (+1.05%) | 102,055 |
