| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 55.01 | 55.5 | 54.95 | 55.5 | 55.5 | +0.73 (+1.33%) | 13,600 |
| 3 Oct 2019 | USD | 54.42 | 54.83 | 53.61 | 54.77 | 54.77 | +0.35 (+0.64%) | 31,500 |
| 2 Oct 2019 | USD | 55.08 | 55.08 | 54.06 | 54.42 | 54.42 | -1.07 (-1.93%) | 35,600 |
| 1 Oct 2019 | USD | 56.52 | 57.59 | 55.23 | 55.49 | 55.49 | -0.93 (-1.65%) | 36,200 |
| 30 Sep 2019 | USD | 56.17 | 56.7 | 56.17 | 56.42 | 56.42 | +0.48 (+0.86%) | 43,700 |
| 27 Sep 2019 | USD | 56.6 | 56.61 | 55.94 | 55.94 | 55.94 | -0.64 (-1.13%) | 116,100 |
| 26 Sep 2019 | USD | 56.99 | 56.99 | 56.44 | 56.58 | 56.58 | -0.39 (-0.68%) | 12,500 |
| 25 Sep 2019 | USD | 56.55 | 57.03 | 56.13 | 56.97 | 56.97 | +0.59 (+1.05%) | 8,300 |
| 24 Sep 2019 | USD | 57.25 | 57.28 | 56.17 | 56.38 | 56.38 | -0.67 (-1.17%) | 22,000 |
| 23 Sep 2019 | USD | 56.82 | 57.3 | 56.52 | 57.05 | 57.05 | +0.03 (+0.05%) | 29,000 |
| 20 Sep 2019 | USD | 57.53 | 57.71 | 57 | 57.02 | 57.02 | -0.35 (-0.61%) | 41,300 |
| 19 Sep 2019 | USD | 57.71 | 57.75 | 57.37 | 57.37 | 57.37 | -0.09 (-0.16%) | 21,300 |
| 18 Sep 2019 | USD | 57.44 | 57.48 | 56.82 | 57.46 | 57.46 | -0.16 (-0.28%) | 32,500 |
| 17 Sep 2019 | USD | 57.44 | 57.69 | 57.35 | 57.62 | 57.62 | -0.13 (-0.23%) | 16,800 |
| 16 Sep 2019 | USD | 57.4 | 57.86 | 57.3 | 57.75 | 57.75 | -0.07 (-0.12%) | 27,600 |
| 13 Sep 2019 | USD | 57.84 | 58.05 | 57.77 | 57.82 | 57.82 | +0.17 (+0.29%) | 41,000 |
| 12 Sep 2019 | USD | 57.89 | 57.95 | 57.36 | 57.65 | 57.65 | -0.06 (-0.10%) | 41,100 |
| 11 Sep 2019 | USD | 57.13 | 57.77 | 55 | 57.71 | 57.71 | +0.44 (+0.77%) | 35,900 |
| 10 Sep 2019 | USD | 56.59 | 57.27 | 56.51 | 57.27 | 57.27 | +0.64 (+1.13%) | 132,400 |
| 9 Sep 2019 | USD | 56.2 | 56.68 | 56.2 | 56.63 | 56.63 | +0.65 (+1.16%) | 44,400 |
| 6 Sep 2019 | USD | 55.95 | 56.29 | 55.71 | 55.98 | 55.98 | +0.1 (+0.18%) | 11,200 |
| 5 Sep 2019 | USD | 55.25 | 56.31 | 54.9 | 55.88 | 55.88 | +1.37 (+2.51%) | 38,000 |
| 4 Sep 2019 | USD | 54.33 | 54.76 | 54.21 | 54.51 | 54.51 | +0.78 (+1.45%) | 8,100 |
| 3 Sep 2019 | USD | 53.84 | 54.05 | 53.35 | 53.73 | 53.73 | -0.53 (-0.98%) | 375,400 |
| 2 Sep 2019 | USD | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 54.53 | 54.58 | 54.03 | 54.26 | 54.26 | -0.05 (-0.09%) | 51,600 |
| 29 Aug 2019 | USD | 53.88 | 54.73 | 53.55 | 54.31 | 54.31 | +0.93 (+1.74%) | 46,600 |
| 28 Aug 2019 | USD | 52.56 | 53.38 | 52.47 | 53.38 | 53.38 | +0.63 (+1.19%) | 10,200 |
| 27 Aug 2019 | USD | 53.47 | 53.56 | 52.7 | 52.75 | 52.75 | -0.51 (-0.96%) | 18,200 |
| 26 Aug 2019 | USD | 53.36 | 53.43 | 52.94 | 53.26 | 53.26 | +0.48 (+0.91%) | 37,600 |
