| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | USD | 43.17 | 43.2147 | 42.901 | 43 | 43 | -0.33 (-0.76%) | 80,376 |
| 27 Sep 2018 | USD | 43.55 | 43.6434 | 43.28 | 43.33 | 43.33 | -0.13 (-0.30%) | 48,899 |
| 26 Sep 2018 | USD | 44.02 | 44.05 | 43.44 | 43.46 | 43.46 | -0.55 (-1.25%) | 53,135 |
| 25 Sep 2018 | USD | 44.39 | 44.4191 | 44 | 44.01 | 44.01 | -0.27 (-0.61%) | 41,016 |
| 24 Sep 2018 | USD | 44.78 | 44.78 | 44.28 | 44.28 | 44.28 | -0.73 (-1.62%) | 61,786 |
| 21 Sep 2018 | USD | 45.25 | 45.25 | 44.95 | 45.01 | 45.01 | -0.1 (-0.22%) | 32,276 |
| 20 Sep 2018 | USD | 44.92 | 45.217 | 44.76 | 45.11 | 45.11 | +0.448 (+1.00%) | 70,503 |
| 19 Sep 2018 | USD | 44.06 | 44.7799 | 44.06 | 44.662 | 44.662 | +0.592 (+1.34%) | 48,868 |
| 18 Sep 2018 | USD | 43.82 | 44.07 | 43.73 | 44.07 | 44.07 | +0.28 (+0.64%) | 26,960 |
| 17 Sep 2018 | USD | 44.09 | 44.09 | 43.77 | 43.7905 | 43.7905 | -0.27 (-0.61%) | 38,127 |
| 14 Sep 2018 | USD | 43.65 | 44.0825 | 43.65 | 44.06 | 44.06 | +0.42 (+0.96%) | 17,835 |
| 13 Sep 2018 | USD | 43.76 | 43.84 | 43.56 | 43.64 | 43.64 | +0.01 (+0.02%) | 31,848 |
| 12 Sep 2018 | USD | 44.02 | 44.02 | 43.62 | 43.63 | 43.63 | -0.41 (-0.93%) | 23,725 |
| 11 Sep 2018 | USD | 43.85 | 44.2185 | 43.721 | 44.04 | 44.04 | -0.009 (-0.02%) | 165,388 |
| 10 Sep 2018 | USD | 44.22 | 44.24 | 43.98 | 44.0491 | 44.0491 | -0.031 (-0.07%) | 17,233 |
| 7 Sep 2018 | USD | 44.23 | 44.23 | 43.9801 | 44.08 | 44.08 | -0.11 (-0.25%) | 20,548 |
| 6 Sep 2018 | USD | 44.44 | 44.4429 | 44.1352 | 44.19 | 44.19 | -0.28 (-0.63%) | 17,108 |
| 5 Sep 2018 | USD | 44.4 | 44.68 | 44.4 | 44.47 | 44.47 | +0.04 (+0.09%) | 27,738 |
| 4 Sep 2018 | USD | 44.18 | 44.465 | 44.03 | 44.43 | 44.43 | +0.22 (+0.50%) | 21,607 |
| 3 Sep 2018 | USD | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 44.07 | 44.25 | 43.951 | 44.21 | 44.21 | +0.01 (+0.02%) | 27,067 |
| 30 Aug 2018 | USD | 44.43 | 44.43 | 44.1 | 44.2 | 44.2 | -0.32 (-0.72%) | 15,687 |
| 29 Aug 2018 | USD | 44.53 | 44.62 | 44.3149 | 44.52 | 44.52 | +0.04 (+0.09%) | 325,173 |
| 28 Aug 2018 | USD | 44.69 | 44.69 | 44.47 | 44.48 | 44.48 | -0.04 (-0.09%) | 37,544 |
| 27 Aug 2018 | USD | 44.27 | 44.719 | 44.27 | 44.52 | 44.52 | +0.48 (+1.09%) | 19,015 |
| 24 Aug 2018 | USD | 44.02 | 44.1193 | 43.9708 | 44.04 | 44.04 | +0.18 (+0.41%) | 18,536 |
| 23 Aug 2018 | USD | 44.13 | 44.15 | 43.84 | 43.86 | 43.86 | -0.29 (-0.66%) | 26,555 |
| 22 Aug 2018 | USD | 44.2 | 44.3199 | 44.08 | 44.15 | 44.15 | -0.18 (-0.41%) | 39,686 |
| 21 Aug 2018 | USD | 44.1 | 44.53 | 44.1 | 44.33 | 44.33 | +0.189 (+0.43%) | 23,812 |
| 20 Aug 2018 | USD | 44 | 44.1926 | 44 | 44.1412 | 44.1412 | +0.201 (+0.46%) | 16,001 |
