| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 50 | 50.45 | 49.08 | 49.59 | 49.59 | -0.27 (-0.54%) | 164,903 |
| 19 Sep 2019 | USD | 49.63 | 50.07 | 49.26 | 49.86 | 49.86 | +0.32 (+0.65%) | 111,618 |
| 18 Sep 2019 | USD | 49.26 | 49.79 | 48.64 | 49.54 | 49.54 | +0.45 (+0.92%) | 85,451 |
| 17 Sep 2019 | USD | 47.74 | 49.16 | 47.7 | 49.09 | 49.09 | +1.37 (+2.87%) | 73,852 |
| 16 Sep 2019 | USD | 47.13 | 48.45 | 47.02 | 47.72 | 47.72 | +0.43 (+0.91%) | 94,833 |
| 13 Sep 2019 | USD | 47.43 | 48.16 | 47.13 | 47.29 | 47.29 | +0.11 (+0.23%) | 49,182 |
| 12 Sep 2019 | USD | 45.66 | 47.45 | 45.66 | 47.18 | 47.18 | +1.33 (+2.90%) | 79,804 |
| 11 Sep 2019 | USD | 45.85 | 46.09 | 45.39 | 45.85 | 45.85 | +0.23 (+0.50%) | 107,068 |
| 10 Sep 2019 | USD | 47.15 | 47.87 | 45.61 | 45.62 | 45.62 | -1.85 (-3.90%) | 160,069 |
| 9 Sep 2019 | USD | 47.49 | 48.09 | 46.77 | 47.47 | 47.47 | +0.03 (+0.06%) | 66,562 |
| 6 Sep 2019 | USD | 47.91 | 48.14 | 47.325 | 47.44 | 47.44 | -0.52 (-1.08%) | 59,181 |
| 5 Sep 2019 | USD | 47.49 | 48.46 | 47.49 | 47.96 | 47.96 | +0.83 (+1.76%) | 71,450 |
| 4 Sep 2019 | USD | 46.76 | 47.32 | 46.56 | 47.13 | 47.13 | +0.65 (+1.40%) | 40,149 |
| 3 Sep 2019 | USD | 46.59 | 47.15 | 46.37 | 46.48 | 46.48 | -0.43 (-0.92%) | 59,919 |
| 2 Sep 2019 | USD | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 46.55 | 47 | 45.95 | 46.91 | 46.91 | +0.54 (+1.16%) | 57,895 |
| 29 Aug 2019 | USD | 46.98 | 46.98 | 46.29 | 46.37 | 46.37 | -0.08 (-0.17%) | 67,929 |
| 28 Aug 2019 | USD | 46.16 | 47.15 | 45.84 | 46.45 | 46.45 | +0.13 (+0.28%) | 80,244 |
| 27 Aug 2019 | USD | 46.14 | 46.48 | 45.68 | 46.32 | 46.32 | +0.53 (+1.16%) | 100,507 |
| 26 Aug 2019 | USD | 46.08 | 46.08 | 45.44 | 45.79 | 45.79 | +0.24 (+0.53%) | 58,818 |
| 23 Aug 2019 | USD | 46.67 | 47.22 | 45.34 | 45.55 | 45.55 | -1.72 (-3.64%) | 96,811 |
| 22 Aug 2019 | USD | 48.18 | 48.41 | 46.95 | 47.27 | 47.27 | -0.75 (-1.56%) | 91,566 |
| 21 Aug 2019 | USD | 48.53 | 49.14 | 47.53 | 48.02 | 48.02 | -0.48 (-0.99%) | 79,276 |
| 20 Aug 2019 | USD | 47.42 | 48.97 | 47.42 | 48.5 | 48.5 | +0.87 (+1.83%) | 150,733 |
| 19 Aug 2019 | USD | 47.63 | 48.48 | 47.56 | 47.63 | 47.63 | +0.47 (+1.00%) | 139,391 |
| 16 Aug 2019 | USD | 46.62 | 47.49 | 46.62 | 47.16 | 47.16 | +0.68 (+1.46%) | 61,235 |
| 15 Aug 2019 | USD | 46.32 | 46.67 | 46 | 46.48 | 46.48 | -0.03 (-0.06%) | 57,359 |
| 14 Aug 2019 | USD | 45.4 | 46.77 | 45.4 | 46.51 | 46.51 | +0.65 (+1.42%) | 71,961 |
| 13 Aug 2019 | USD | 46.46 | 47.38 | 45.81 | 45.86 | 45.86 | -0.9 (-1.92%) | 82,402 |
| 12 Aug 2019 | USD | 45.56 | 46.79 | 45.08 | 46.76 | 46.76 | +1.03 (+2.25%) | 75,011 |
