| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 55.28 | 55.87 | 55.165 | 55.74 | 55.74 | +0.91 (+1.66%) | 4,427,472 |
| 27 Sep 2019 | USD | 55.36 | 55.55 | 54.54 | 54.83 | 54.83 | -0.39 (-0.71%) | 5,689,601 |
| 26 Sep 2019 | USD | 55.58 | 55.77 | 54.86 | 55.22 | 55.22 | -0.3 (-0.54%) | 3,517,153 |
| 25 Sep 2019 | USD | 55.51 | 55.878 | 55.28 | 55.52 | 55.52 | +0.22 (+0.40%) | 3,412,778 |
| 24 Sep 2019 | USD | 55.56 | 56.17 | 55.02 | 55.3 | 55.3 | +0.11 (+0.20%) | 6,117,149 |
| 23 Sep 2019 | USD | 54.6 | 55.45 | 54.26 | 55.19 | 55.19 | +0.38 (+0.69%) | 5,409,449 |
| 20 Sep 2019 | USD | 56.64 | 56.68 | 54.73 | 54.81 | 54.81 | -1.65 (-2.92%) | 9,492,656 |
| 19 Sep 2019 | USD | 56.5 | 56.8448 | 56.2 | 56.46 | 56.46 | +0.19 (+0.34%) | 4,112,809 |
| 18 Sep 2019 | USD | 55.84 | 56.38 | 55.61 | 56.27 | 56.27 | +0.38 (+0.68%) | 6,450,966 |
| 17 Sep 2019 | USD | 55.94 | 56.19 | 55.41 | 55.89 | 55.89 | +0.46 (+0.83%) | 6,014,229 |
| 16 Sep 2019 | USD | 55.23 | 56.44 | 55.08 | 55.43 | 55.43 | -1.15 (-2.03%) | 6,358,320 |
| 13 Sep 2019 | USD | 56.9 | 57.3 | 56.57 | 56.58 | 56.58 | -0.17 (-0.30%) | 3,583,499 |
| 12 Sep 2019 | USD | 56.71 | 57.15 | 56.45 | 56.75 | 56.75 | +0.05 (+0.09%) | 4,761,804 |
| 11 Sep 2019 | USD | 56.83 | 57.31 | 56.37 | 56.7 | 56.7 | -0.22 (-0.39%) | 4,451,548 |
| 10 Sep 2019 | USD | 56.91 | 56.99 | 55.97 | 56.92 | 56.92 | +0.13 (+0.23%) | 6,133,358 |
| 9 Sep 2019 | USD | 56.22 | 56.86 | 55.96 | 56.79 | 56.79 | +0.65 (+1.16%) | 4,461,558 |
| 6 Sep 2019 | USD | 55.79 | 56.75 | 55.79 | 56.14 | 56.14 | +0.37 (+0.66%) | 5,746,215 |
| 5 Sep 2019 | USD | 55.09 | 56.075 | 54.97 | 55.77 | 55.77 | +1.37 (+2.52%) | 4,950,577 |
| 4 Sep 2019 | USD | 54.4 | 54.68 | 54.27 | 54.4 | 54.4 | +0.13 (+0.24%) | 5,254,217 |
| 3 Sep 2019 | USD | 54.66 | 54.99 | 53.945 | 54.27 | 54.27 | -0.7 (-1.27%) | 5,049,191 |
| 2 Sep 2019 | USD | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 55.85 | 56.14 | 54.94 | 54.97 | 54.97 | -0.43 (-0.78%) | 5,841,198 |
| 29 Aug 2019 | USD | 54.98 | 55.69 | 54.66 | 55.4 | 55.4 | +0.79 (+1.45%) | 5,956,182 |
| 28 Aug 2019 | USD | 53.28 | 54.77 | 53.16 | 54.61 | 54.61 | +1.2 (+2.25%) | 5,327,701 |
| 27 Aug 2019 | USD | 53.84 | 53.89 | 53.245 | 53.41 | 53.41 | -0.04 (-0.07%) | 6,653,375 |
| 26 Aug 2019 | USD | 53.38 | 53.84 | 53.05 | 53.45 | 53.45 | +0.36 (+0.68%) | 6,056,699 |
| 23 Aug 2019 | USD | 54.25 | 54.45 | 52.81 | 53.09 | 53.09 | -1.79 (-3.26%) | 9,039,346 |
| 22 Aug 2019 | USD | 53.64 | 54.97 | 53.58 | 54.88 | 54.88 | +1.38 (+2.58%) | 10,672,240 |
| 21 Aug 2019 | USD | 52.27 | 53.52 | 51.62 | 53.5 | 53.5 | +1.99 (+3.86%) | 15,880,760 |
| 20 Aug 2019 | USD | 50.03 | 51.82 | 49.36 | 51.51 | 51.51 | -0.04 (-0.08%) | 16,460,859 |
