| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 55.64 | 55.95 | 54.12 | 54.54 | 54.54 | -0.71 (-1.29%) | 195,254 |
| 18 Sep 2019 | USD | 57.95 | 57.95 | 54.13 | 55.25 | 55.25 | -2.83 (-4.87%) | 335,534 |
| 17 Sep 2019 | USD | 56.83 | 58.29 | 55.9 | 58.08 | 58.08 | +1.09 (+1.91%) | 206,272 |
| 16 Sep 2019 | USD | 55.45 | 57.65 | 54.77 | 56.99 | 56.99 | +1.2 (+2.15%) | 183,086 |
| 13 Sep 2019 | USD | 55.43 | 56.2399 | 54.04 | 55.79 | 55.79 | +0.59 (+1.07%) | 315,472 |
| 12 Sep 2019 | USD | 55.52 | 57.19 | 55.02 | 55.2 | 55.2 | -0.32 (-0.58%) | 420,478 |
| 11 Sep 2019 | USD | 54.32 | 56.26 | 53.36 | 55.52 | 55.52 | +1.39 (+2.57%) | 223,964 |
| 10 Sep 2019 | USD | 52.99 | 54.58 | 52.09 | 54.13 | 54.13 | +0.77 (+1.44%) | 264,842 |
| 9 Sep 2019 | USD | 57.8 | 58.53 | 52.375 | 53.36 | 53.36 | -4.23 (-7.35%) | 612,846 |
| 6 Sep 2019 | USD | 58.08 | 58.94 | 56.69 | 57.59 | 57.59 | -0.53 (-0.91%) | 279,728 |
| 5 Sep 2019 | USD | 58.65 | 58.91 | 56.2192 | 58.12 | 58.12 | +0.16 (+0.28%) | 328,838 |
| 4 Sep 2019 | USD | 58.78 | 59.5232 | 57.88 | 57.96 | 57.96 | -0.45 (-0.77%) | 301,921 |
| 3 Sep 2019 | USD | 56.94 | 59.11 | 56.15 | 58.41 | 58.41 | +1.61 (+2.83%) | 526,851 |
| 2 Sep 2019 | USD | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 60.61 | 61.74 | 56.41 | 56.8 | 56.8 | -0.84 (-1.46%) | 1,024,868 |
| 29 Aug 2019 | USD | 60.68 | 61.39 | 56.375 | 57.64 | 57.64 | -1.96 (-3.29%) | 581,236 |
| 28 Aug 2019 | USD | 58.74 | 60.3 | 58.04 | 59.6 | 59.6 | +0.86 (+1.46%) | 342,669 |
| 27 Aug 2019 | USD | 62.67 | 63 | 58.2788 | 58.74 | 58.74 | -3.63 (-5.82%) | 315,101 |
| 26 Aug 2019 | USD | 61.46 | 63.15 | 58.9401 | 62.37 | 62.37 | +1.6 (+2.63%) | 259,125 |
| 23 Aug 2019 | USD | 62.58 | 63.54 | 59.52 | 60.77 | 60.77 | -1.98 (-3.16%) | 391,729 |
| 22 Aug 2019 | USD | 65.26 | 65.26 | 62.45 | 62.75 | 62.75 | -2.18 (-3.36%) | 330,818 |
| 21 Aug 2019 | USD | 64.25 | 65.5687 | 63.83 | 64.93 | 64.93 | +1.43 (+2.25%) | 217,497 |
| 20 Aug 2019 | USD | 63.55 | 63.9 | 62.54 | 63.5 | 63.5 | -0.04 (-0.06%) | 145,935 |
| 19 Aug 2019 | USD | 64.72 | 64.99 | 63.42 | 63.54 | 63.54 | -0.91 (-1.41%) | 300,433 |
| 16 Aug 2019 | USD | 62.25 | 64.74 | 62.25 | 64.45 | 64.45 | +2.67 (+4.32%) | 270,439 |
| 15 Aug 2019 | USD | 62.63 | 63 | 60.95 | 61.78 | 61.78 | -1.14 (-1.81%) | 182,824 |
| 14 Aug 2019 | USD | 62.57 | 63.5643 | 61.84 | 62.92 | 62.92 | -1.53 (-2.37%) | 279,666 |
| 13 Aug 2019 | USD | 65.51 | 66.83 | 62.65 | 64.45 | 64.45 | -1.67 (-2.53%) | 296,052 |
| 12 Aug 2019 | USD | 62.53 | 66.94 | 62.53 | 66.12 | 66.12 | +2.64 (+4.16%) | 372,125 |
| 9 Aug 2019 | USD | 62.75 | 68 | 59.805 | 63.48 | 63.48 | +4.19 (+7.07%) | 1,118,523 |
