| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 45.27 | 46.37 | 45.03 | 46.3 | 185.2 | +0.76 (+1.67%) | 1,221,817 |
| 19 Sep 2019 | USD | 45.01 | 45.65 | 44.62 | 45.54 | 182.16 | +0.31 (+0.69%) | 943,053 |
| 18 Sep 2019 | USD | 45.58 | 46.4393 | 45.12 | 45.23 | 180.92 | -0.21 (-0.46%) | 901,308 |
| 17 Sep 2019 | USD | 45.88 | 46 | 45.39 | 45.44 | 181.76 | -0.14 (-0.31%) | 733,862 |
| 16 Sep 2019 | USD | 45.36 | 45.76 | 45.0999 | 45.58 | 182.32 | +0.7 (+1.56%) | 1,082,358 |
| 13 Sep 2019 | USD | 44.69 | 44.9401 | 44.537 | 44.88 | 179.52 | -0.18 (-0.40%) | 1,124,056 |
| 12 Sep 2019 | USD | 44.88 | 45.44 | 44.44 | 45.06 | 180.24 | -0.28 (-0.62%) | 1,871,819 |
| 11 Sep 2019 | USD | 46.3 | 46.55 | 45.29 | 45.34 | 181.36 | -1.12 (-2.41%) | 1,347,670 |
| 10 Sep 2019 | USD | 47.01 | 47.44 | 46.46 | 46.46 | 185.84 | -0.3 (-0.64%) | 1,175,563 |
| 9 Sep 2019 | USD | 46.75 | 47.18 | 46.46 | 46.76 | 187.04 | -0.25 (-0.53%) | 977,243 |
| 6 Sep 2019 | USD | 47.14 | 47.5 | 46.69 | 47.01 | 188.04 | -0.34 (-0.72%) | 1,298,649 |
| 5 Sep 2019 | USD | 47.86 | 47.9 | 46.77 | 47.35 | 189.4 | -2.08 (-4.21%) | 2,107,495 |
| 4 Sep 2019 | USD | 49.63 | 50.11 | 49.42 | 49.43 | 197.72 | -1.43 (-2.81%) | 1,214,312 |
| 3 Sep 2019 | USD | 50.51 | 51.65 | 50.45 | 50.86 | 203.44 | +1.53 (+3.10%) | 1,546,032 |
| 2 Sep 2019 | USD | 49.33 | 49.33 | 49.33 | 49.33 | 197.32 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 48.73 | 49.89 | 48.65 | 49.33 | 197.32 | -0.2 (-0.40%) | 1,353,517 |
| 29 Aug 2019 | USD | 50.02 | 50.61 | 49.27 | 49.53 | 198.12 | -2.04 (-3.96%) | 1,876,176 |
| 28 Aug 2019 | USD | 53.59 | 54.02 | 51.5 | 51.57 | 206.28 | -1.56 (-2.94%) | 1,716,270 |
| 27 Aug 2019 | USD | 51.44 | 53.45 | 51.39 | 53.13 | 212.52 | +0.82 (+1.57%) | 1,732,491 |
| 26 Aug 2019 | USD | 52.37 | 53.513 | 52.1001 | 52.31 | 209.24 | -1.78 (-3.29%) | 1,655,112 |
| 23 Aug 2019 | USD | 51.26 | 54.81 | 50.11 | 54.09 | 216.36 | +3.58 (+7.09%) | 3,099,188 |
| 22 Aug 2019 | USD | 50.37 | 51.3499 | 49.72 | 50.51 | 202.04 | -0.19 (-0.37%) | 1,452,612 |
| 21 Aug 2019 | USD | 50.84 | 51.05 | 50.373 | 50.7 | 202.8 | -1.49 (-2.85%) | 1,482,742 |
| 20 Aug 2019 | USD | 51.39 | 52.27 | 51.0386 | 52.19 | 208.76 | +0.99 (+1.93%) | 988,743 |
| 19 Aug 2019 | USD | 50.69 | 51.485 | 50.6001 | 51.2 | 204.8 | -1.47 (-2.79%) | 1,279,446 |
| 16 Aug 2019 | USD | 53.66 | 53.95 | 52.43 | 52.67 | 210.68 | -2.01 (-3.68%) | 1,276,650 |
| 15 Aug 2019 | USD | 54.75 | 56.28 | 54.32 | 54.68 | 218.72 | -0.71 (-1.28%) | 2,204,893 |
| 14 Aug 2019 | USD | 53.16 | 55.49 | 52.79 | 55.39 | 221.56 | +4.65 (+9.16%) | 2,572,751 |
| 13 Aug 2019 | USD | 53.36 | 53.59 | 49.91 | 50.74 | 202.96 | -2.33 (-4.39%) | 2,019,224 |
| 12 Aug 2019 | USD | 51.91 | 53.57 | 51.491 | 53.07 | 212.28 | +2.17 (+4.26%) | 1,438,375 |
