| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 55.9 | 56.3 | 53.32 | 54.88 | 54.88 | -1.68 (-2.97%) | 1,623,157 |
| 1 Oct 2019 | USD | 56.25 | 58.92 | 55.8301 | 56.56 | 56.56 | -0.08 (-0.14%) | 2,351,288 |
| 30 Sep 2019 | USD | 53.98 | 59.6 | 53.89 | 56.64 | 56.64 | +7.72 (+15.78%) | 8,318,179 |
| 27 Sep 2019 | USD | 50.23 | 50.56 | 48.6 | 48.92 | 48.92 | -1.22 (-2.43%) | 1,418,677 |
| 26 Sep 2019 | USD | 51.86 | 52.78 | 49.89 | 50.14 | 50.14 | -2.1 (-4.02%) | 813,858 |
| 25 Sep 2019 | USD | 50.32 | 52.43 | 50.26 | 52.24 | 52.24 | +1.69 (+3.34%) | 851,716 |
| 24 Sep 2019 | USD | 54.01 | 54.01 | 50.46 | 50.55 | 50.55 | -3.26 (-6.06%) | 1,208,679 |
| 23 Sep 2019 | USD | 53.58 | 54.3993 | 52.71 | 53.81 | 53.81 | -0.41 (-0.76%) | 826,274 |
| 20 Sep 2019 | USD | 53.95 | 54.99 | 53.6982 | 54.22 | 54.22 | +0.47 (+0.87%) | 1,169,030 |
| 19 Sep 2019 | USD | 53 | 54.89 | 52.97 | 53.75 | 53.75 | +1.08 (+2.05%) | 904,524 |
| 18 Sep 2019 | USD | 53.3 | 53.66 | 52.35 | 52.67 | 52.67 | -0.79 (-1.48%) | 663,637 |
| 17 Sep 2019 | USD | 53.6 | 53.89 | 52.65 | 53.46 | 53.46 | -0.42 (-0.78%) | 776,594 |
| 16 Sep 2019 | USD | 53.35 | 54.25 | 52.07 | 53.88 | 53.88 | +0.03 (+0.06%) | 850,121 |
| 13 Sep 2019 | USD | 53.16 | 54.2 | 52.6712 | 53.85 | 53.85 | +1.48 (+2.83%) | 1,274,017 |
| 12 Sep 2019 | USD | 50.88 | 52.97 | 50.2 | 52.37 | 52.37 | +1.28 (+2.51%) | 996,405 |
| 11 Sep 2019 | USD | 49.5 | 51.32 | 48.77 | 51.09 | 51.09 | +1.96 (+3.99%) | 1,503,545 |
| 10 Sep 2019 | USD | 48.12 | 50.19 | 47.88 | 49.13 | 49.13 | +1.39 (+2.91%) | 1,534,743 |
| 9 Sep 2019 | USD | 45.47 | 48.105 | 45.09 | 47.74 | 47.74 | +0.87 (+1.86%) | 1,114,474 |
| 6 Sep 2019 | USD | 47.23 | 47.6299 | 46.51 | 46.87 | 46.87 | -0.32 (-0.68%) | 629,534 |
| 5 Sep 2019 | USD | 45.29 | 47.56 | 45.11 | 47.19 | 47.19 | +2.6 (+5.83%) | 744,723 |
| 4 Sep 2019 | USD | 44.36 | 45.11 | 44.08 | 44.59 | 44.59 | +0.37 (+0.84%) | 626,788 |
| 3 Sep 2019 | USD | 45.59 | 45.95 | 44.06 | 44.22 | 44.22 | -1.69 (-3.68%) | 730,922 |
| 2 Sep 2019 | USD | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 45.94 | 46.94 | 45.71 | 45.91 | 45.91 | +0.17 (+0.37%) | 616,797 |
| 29 Aug 2019 | USD | 45.52 | 47.07 | 45.517 | 45.74 | 45.74 | +0.84 (+1.87%) | 862,632 |
| 28 Aug 2019 | USD | 43.08 | 45.11 | 42.86 | 44.9 | 44.9 | +1.57 (+3.62%) | 660,389 |
| 27 Aug 2019 | USD | 44.15 | 44.195 | 43.22 | 43.33 | 43.33 | -0.37 (-0.85%) | 1,247,689 |
| 26 Aug 2019 | USD | 43.67 | 44.1 | 43 | 43.7 | 43.7 | +0.64 (+1.49%) | 906,999 |
| 23 Aug 2019 | USD | 44.5 | 44.7 | 42.375 | 43.06 | 43.06 | -2.12 (-4.69%) | 1,448,804 |
| 22 Aug 2019 | USD | 45.06 | 45.8 | 44.51 | 45.18 | 45.18 | +0.15 (+0.33%) | 520,714 |
