| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | USD | 53.34 | 53.55 | 52.97 | 52.97 | 52.97 | -0.33 (-0.62%) | 345,747 |
| 26 Sep 2018 | USD | 53.41 | 53.7299 | 53.07 | 53.3 | 53.3 | -0.11 (-0.21%) | 502,449 |
| 25 Sep 2018 | USD | 53.95 | 54.17 | 53.25 | 53.41 | 53.41 | -0.41 (-0.76%) | 421,707 |
| 24 Sep 2018 | USD | 53.76 | 54.05 | 53.52 | 53.82 | 53.82 | +0.07 (+0.13%) | 526,787 |
| 21 Sep 2018 | USD | 53.85 | 53.99 | 53.71 | 53.75 | 53.75 | +0.02 (+0.04%) | 587,671 |
| 20 Sep 2018 | USD | 53.78 | 54.1 | 53.6 | 53.73 | 53.73 | +0.12 (+0.22%) | 419,128 |
| 19 Sep 2018 | USD | 53.67 | 54.02 | 53.32 | 53.61 | 53.61 | +0.07 (+0.13%) | 379,935 |
| 18 Sep 2018 | USD | 54.45 | 54.5 | 53.51 | 53.54 | 53.54 | -0.85 (-1.56%) | 527,209 |
| 17 Sep 2018 | USD | 53.67 | 54.45 | 53.63 | 54.39 | 54.39 | +0.84 (+1.57%) | 1,014,748 |
| 14 Sep 2018 | USD | 52.85 | 53.66 | 52.63 | 53.55 | 53.55 | +0.92 (+1.75%) | 848,969 |
| 13 Sep 2018 | USD | 52.19 | 52.68 | 51.95 | 52.63 | 52.63 | -0.46 (-0.87%) | 831,631 |
| 12 Sep 2018 | USD | 52.52 | 53.2 | 52.435 | 53.09 | 53.09 | +0.58 (+1.10%) | 615,716 |
| 11 Sep 2018 | USD | 52.33 | 52.82 | 51.83 | 52.51 | 52.51 | -0.04 (-0.08%) | 484,717 |
| 10 Sep 2018 | USD | 52.43 | 53.05 | 52.43 | 52.55 | 52.55 | +0.34 (+0.65%) | 463,345 |
| 7 Sep 2018 | USD | 52.11 | 52.72 | 51.75 | 52.21 | 52.21 | +0.47 (+0.91%) | 605,822 |
| 6 Sep 2018 | USD | 51.92 | 52.08 | 51.51 | 51.74 | 51.74 | -0.07 (-0.14%) | 448,487 |
| 5 Sep 2018 | USD | 51.1 | 51.97 | 50.855 | 51.81 | 51.81 | +0.71 (+1.39%) | 559,209 |
| 4 Sep 2018 | USD | 50.91 | 51.27 | 50.62 | 51.1 | 51.1 | +0.2 (+0.39%) | 423,680 |
| 3 Sep 2018 | USD | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 51.27 | 51.46 | 50.77 | 50.9 | 50.9 | -0.55 (-1.07%) | 447,199 |
| 30 Aug 2018 | USD | 52.02 | 52.11 | 51.33 | 51.45 | 51.45 | -0.61 (-1.17%) | 231,220 |
| 29 Aug 2018 | USD | 52.11 | 52.24 | 51.8 | 52.06 | 52.06 | +0.07 (+0.13%) | 318,770 |
| 28 Aug 2018 | USD | 51.69 | 52.05 | 51.54 | 51.99 | 51.99 | +0.37 (+0.72%) | 335,023 |
| 27 Aug 2018 | USD | 51.53 | 51.93 | 51.28 | 51.62 | 51.62 | +0.41 (+0.80%) | 357,484 |
| 24 Aug 2018 | USD | 50.79 | 51.23 | 50.48 | 51.21 | 51.21 | +0.75 (+1.49%) | 512,516 |
| 23 Aug 2018 | USD | 50.9 | 51.15 | 50.285 | 50.46 | 50.46 | -0.44 (-0.86%) | 408,670 |
| 22 Aug 2018 | USD | 51.08 | 51.43 | 50.72 | 50.9 | 50.9 | -0.13 (-0.25%) | 535,108 |
| 21 Aug 2018 | USD | 50.56 | 51.15 | 50.4 | 51.03 | 51.03 | +0.59 (+1.17%) | 552,487 |
| 20 Aug 2018 | USD | 50.64 | 50.84 | 50.33 | 50.44 | 50.44 | -0.09 (-0.18%) | 590,810 |
| 17 Aug 2018 | USD | 50.09 | 50.895 | 50.04 | 50.53 | 50.53 | +0.13 (+0.26%) | 510,425 |
