| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 45.24 | 46.15 | 45.15 | 46.09 | 46.09 | +0.9 (+1.99%) | 23,597 |
| 3 Oct 2019 | USD | 45.3 | 46.13 | 45 | 45.19 | 45.19 | -0.13 (-0.29%) | 30,603 |
| 2 Oct 2019 | USD | 45.79 | 45.79 | 45.01 | 45.32 | 45.32 | -0.7 (-1.52%) | 51,511 |
| 1 Oct 2019 | USD | 47.13 | 47.6 | 45.835 | 46.02 | 46.02 | -0.96 (-2.04%) | 49,666 |
| 30 Sep 2019 | USD | 46.9 | 47.25 | 46.56 | 46.98 | 46.98 | +0.18 (+0.38%) | 59,032 |
| 27 Sep 2019 | USD | 46.67 | 47.06 | 45.96 | 46.8 | 46.8 | +0.23 (+0.49%) | 42,314 |
| 26 Sep 2019 | USD | 47.01 | 47.01 | 46.31 | 46.57 | 46.57 | -0.4 (-0.85%) | 40,604 |
| 25 Sep 2019 | USD | 46.12 | 47.11 | 46.035 | 46.97 | 46.97 | +1.02 (+2.22%) | 63,837 |
| 24 Sep 2019 | USD | 46.33 | 46.685 | 45.79 | 45.95 | 45.95 | -0.44 (-0.95%) | 75,862 |
| 23 Sep 2019 | USD | 46.21 | 47 | 45.9 | 46.39 | 46.39 | +0.13 (+0.28%) | 44,734 |
| 20 Sep 2019 | USD | 46.87 | 47.29 | 45.9 | 46.26 | 46.26 | -0.82 (-1.74%) | 171,420 |
| 19 Sep 2019 | USD | 47.47 | 47.94 | 47.01 | 47.08 | 47.08 | -0.36 (-0.76%) | 50,798 |
| 18 Sep 2019 | USD | 47.75 | 48 | 46.98 | 47.44 | 47.44 | -0.35 (-0.73%) | 58,380 |
| 17 Sep 2019 | USD | 47.17 | 47.99 | 47.17 | 47.79 | 47.79 | +0.5 (+1.06%) | 59,954 |
| 16 Sep 2019 | USD | 47.26 | 47.9646 | 46.95 | 47.29 | 47.29 | -0.14 (-0.30%) | 44,852 |
| 13 Sep 2019 | USD | 47.15 | 47.88 | 46.5 | 47.43 | 47.43 | +0.51 (+1.09%) | 69,258 |
| 12 Sep 2019 | USD | 46.57 | 47.33 | 45.949 | 46.92 | 46.92 | +0.37 (+0.79%) | 69,047 |
| 11 Sep 2019 | USD | 45.86 | 46.69 | 45.265 | 46.55 | 46.55 | +0.95 (+2.08%) | 80,325 |
| 10 Sep 2019 | USD | 46.11 | 46.11 | 45.04 | 45.6 | 45.6 | -0.53 (-1.15%) | 59,160 |
| 9 Sep 2019 | USD | 45.71 | 46.42 | 45.61 | 46.13 | 46.13 | +0.54 (+1.18%) | 46,803 |
| 6 Sep 2019 | USD | 45.73 | 45.8 | 45.16 | 45.59 | 45.59 | -0.09 (-0.20%) | 32,635 |
| 5 Sep 2019 | USD | 45.49 | 46.41 | 45.32 | 45.68 | 45.68 | +0.4 (+0.88%) | 69,517 |
| 4 Sep 2019 | USD | 45.24 | 45.55 | 44.99 | 45.28 | 45.28 | +0.42 (+0.94%) | 37,174 |
| 3 Sep 2019 | USD | 44.84 | 45.53 | 44.72 | 44.86 | 44.86 | -0.3 (-0.66%) | 81,010 |
| 2 Sep 2019 | USD | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 45.37 | 45.37 | 44.8532 | 45.16 | 45.16 | -0.18 (-0.40%) | 35,503 |
| 29 Aug 2019 | USD | 44.94 | 45.57 | 44.94 | 45.34 | 45.34 | +0.26 (+0.58%) | 33,112 |
| 28 Aug 2019 | USD | 45.27 | 45.75 | 44.99 | 45.08 | 45.08 | -0.26 (-0.57%) | 32,219 |
| 27 Aug 2019 | USD | 45.65 | 46.01 | 45.23 | 45.34 | 45.34 | -0.1 (-0.22%) | 79,748 |
| 26 Aug 2019 | USD | 44.9 | 45.69 | 44.68 | 45.44 | 45.44 | +0.82 (+1.84%) | 60,825 |
