| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 49.23 | 50.5 | 47.9844 | 49.8 | 49.8 | +0.87 (+1.78%) | 149,181 |
| 3 Oct 2019 | USD | 50.19 | 50.83 | 48.39 | 48.93 | 48.93 | -1.45 (-2.88%) | 176,826 |
| 2 Oct 2019 | USD | 50.38 | 50.75 | 48.785 | 50.38 | 50.38 | -0.83 (-1.62%) | 248,125 |
| 1 Oct 2019 | USD | 55.25 | 56.22 | 51.06 | 51.21 | 51.21 | -4.07 (-7.36%) | 367,796 |
| 30 Sep 2019 | USD | 53.9 | 55.9379 | 53.75 | 55.28 | 55.28 | +1.54 (+2.87%) | 629,364 |
| 27 Sep 2019 | USD | 52.38 | 53.77 | 51.81 | 53.74 | 53.74 | +1.47 (+2.81%) | 391,478 |
| 26 Sep 2019 | USD | 50.85 | 52.33 | 50.7 | 52.27 | 52.27 | +1.21 (+2.37%) | 265,810 |
| 25 Sep 2019 | USD | 48.52 | 51.12 | 48.52 | 51.06 | 51.06 | +2.41 (+4.95%) | 211,876 |
| 24 Sep 2019 | USD | 48.44 | 49.47 | 48.22 | 48.65 | 48.65 | +0.26 (+0.54%) | 200,576 |
| 23 Sep 2019 | USD | 46.82 | 48.8 | 46.82 | 48.39 | 48.39 | +1.56 (+3.33%) | 163,474 |
| 20 Sep 2019 | USD | 47.2 | 47.59 | 46.67 | 46.83 | 46.83 | -0.28 (-0.59%) | 162,389 |
| 19 Sep 2019 | USD | 46.82 | 48.04 | 46.46 | 47.11 | 47.11 | +0.44 (+0.94%) | 133,713 |
| 18 Sep 2019 | USD | 46.8 | 47.11 | 46.01 | 46.67 | 46.67 | -0.09 (-0.19%) | 201,396 |
| 17 Sep 2019 | USD | 47 | 47.1 | 46.15 | 46.76 | 46.76 | -0.26 (-0.55%) | 160,232 |
| 16 Sep 2019 | USD | 47.73 | 47.97 | 46.73 | 47.02 | 47.02 | -0.66 (-1.38%) | 241,804 |
| 13 Sep 2019 | USD | 47.85 | 48 | 47.28 | 47.68 | 47.68 | +0.34 (+0.72%) | 120,241 |
| 12 Sep 2019 | USD | 47.95 | 47.98 | 46.61 | 47.34 | 47.34 | -0.48 (-1.00%) | 217,090 |
| 11 Sep 2019 | USD | 47.37 | 48.17 | 47.21 | 47.82 | 47.82 | +0.8 (+1.70%) | 230,138 |
| 10 Sep 2019 | USD | 46.72 | 48.41 | 46.215 | 47.02 | 47.02 | +0.41 (+0.88%) | 306,041 |
| 9 Sep 2019 | USD | 45.61 | 46.89 | 45.06 | 46.61 | 46.61 | +1.17 (+2.57%) | 178,229 |
| 6 Sep 2019 | USD | 43.75 | 46.125 | 43.42 | 45.44 | 45.44 | +1.88 (+4.32%) | 179,301 |
| 5 Sep 2019 | USD | 41.68 | 44.44 | 41.485 | 43.56 | 43.56 | +2.49 (+6.06%) | 266,415 |
| 4 Sep 2019 | USD | 40.95 | 41.57 | 40.865 | 41.07 | 41.07 | +0.37 (+0.91%) | 261,049 |
| 3 Sep 2019 | USD | 39.91 | 41.03 | 39.68 | 40.7 | 40.7 | +0.18 (+0.44%) | 461,786 |
| 2 Sep 2019 | USD | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 39.72 | 40.7 | 39.585 | 40.52 | 40.52 | +1.32 (+3.37%) | 269,582 |
| 29 Aug 2019 | USD | 39.36 | 40.02 | 39.1 | 39.2 | 39.2 | +0.25 (+0.64%) | 142,131 |
| 28 Aug 2019 | USD | 38.58 | 39.5 | 38.5 | 38.95 | 38.95 | +0.22 (+0.57%) | 214,232 |
| 27 Aug 2019 | USD | 41.95 | 42.23 | 38.67 | 38.73 | 38.73 | -2.72 (-6.56%) | 290,203 |
| 26 Aug 2019 | USD | 42.12 | 42.4131 | 41.28 | 41.45 | 41.45 | -0.21 (-0.50%) | 182,900 |
