| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 54.85 | 55.35 | 53.1 | 53.63 | 53.63 | -0.94 (-1.72%) | 32,345 |
| 26 Sep 2019 | USD | 54.12 | 54.63 | 53.16 | 54.57 | 54.57 | +0.3 (+0.55%) | 44,762 |
| 25 Sep 2019 | USD | 53.42 | 54.49 | 52.72 | 54.27 | 54.27 | +0.67 (+1.25%) | 74,232 |
| 24 Sep 2019 | USD | 54.18 | 54.8 | 52.51 | 53.6 | 53.6 | -0.39 (-0.72%) | 55,414 |
| 23 Sep 2019 | USD | 54.79 | 54.98 | 53.42 | 53.99 | 53.99 | -1.22 (-2.21%) | 36,143 |
| 20 Sep 2019 | USD | 55.61 | 56.35 | 54.62 | 55.21 | 55.21 | -0.36 (-0.65%) | 71,630 |
| 19 Sep 2019 | USD | 53.61 | 55.84 | 53.28 | 55.57 | 55.57 | +1.59 (+2.95%) | 58,446 |
| 18 Sep 2019 | USD | 55.11 | 55.355 | 53.55 | 53.98 | 53.98 | -1.44 (-2.60%) | 107,472 |
| 17 Sep 2019 | USD | 55.17 | 55.58 | 52.41 | 55.42 | 55.42 | +0.23 (+0.42%) | 76,040 |
| 16 Sep 2019 | USD | 58.44 | 58.48 | 54.85 | 55.19 | 55.19 | -3.37 (-5.75%) | 85,755 |
| 13 Sep 2019 | USD | 59.25 | 60.18 | 58.44 | 58.56 | 58.56 | -0.73 (-1.23%) | 49,061 |
| 12 Sep 2019 | USD | 59 | 59.8 | 58.46 | 59.29 | 59.29 | +0.4 (+0.68%) | 120,189 |
| 11 Sep 2019 | USD | 56.56 | 58.98 | 55.74 | 58.89 | 58.89 | +2.83 (+5.05%) | 88,923 |
| 10 Sep 2019 | USD | 53.89 | 56.1 | 52.59 | 56.06 | 56.06 | +2.13 (+3.95%) | 57,092 |
| 9 Sep 2019 | USD | 54.46 | 54.83 | 53.515 | 53.93 | 53.93 | -0.5 (-0.92%) | 57,394 |
| 6 Sep 2019 | USD | 52.89 | 54.69 | 51.6 | 54.43 | 54.43 | +1.6 (+3.03%) | 88,481 |
| 5 Sep 2019 | USD | 51.06 | 52.94 | 50.42 | 52.83 | 52.83 | +2.48 (+4.93%) | 73,945 |
| 4 Sep 2019 | USD | 49.41 | 50.95 | 48.62 | 50.35 | 50.35 | +1.54 (+3.16%) | 67,131 |
| 3 Sep 2019 | USD | 50.22 | 50.56 | 48.76 | 48.81 | 48.81 | -1.65 (-3.27%) | 95,017 |
| 2 Sep 2019 | USD | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 50.94 | 50.94 | 49.89 | 50.46 | 50.46 | -0.34 (-0.67%) | 47,856 |
| 29 Aug 2019 | USD | 49.92 | 51.48 | 49.55 | 50.8 | 50.8 | +1.43 (+2.90%) | 44,082 |
| 28 Aug 2019 | USD | 49.41 | 50.07 | 48.46 | 49.37 | 49.37 | -0.17 (-0.34%) | 69,715 |
| 27 Aug 2019 | USD | 49.6 | 49.68 | 48.73 | 49.54 | 49.54 | +0.21 (+0.43%) | 60,216 |
| 26 Aug 2019 | USD | 48.21 | 49.415 | 48.01 | 49.33 | 49.33 | +1.07 (+2.22%) | 67,815 |
| 23 Aug 2019 | USD | 49.97 | 50.33 | 47.82 | 48.26 | 48.26 | -2 (-3.98%) | 74,467 |
| 22 Aug 2019 | USD | 50.27 | 50.85 | 49.62 | 50.26 | 50.26 | +0.14 (+0.28%) | 66,409 |
| 21 Aug 2019 | USD | 50.9 | 51.05 | 50.09 | 50.12 | 50.12 | -0.43 (-0.85%) | 59,400 |
| 20 Aug 2019 | USD | 50.03 | 51.27 | 50.03 | 50.55 | 50.55 | +0.39 (+0.78%) | 58,492 |
| 19 Aug 2019 | USD | 49.96 | 50.47 | 49.81 | 50.16 | 50.16 | +0.77 (+1.56%) | 67,138 |
