| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 44.18 | 44.81 | 43.65 | 44.21 | 44.21 | +0.51 (+1.17%) | 328,897 |
| 3 Oct 2019 | USD | 42.53 | 43.7 | 41.71 | 43.7 | 43.7 | +1.2 (+2.82%) | 264,745 |
| 2 Oct 2019 | USD | 42.9 | 42.9 | 42.04 | 42.5 | 42.5 | -0.86 (-1.98%) | 302,722 |
| 1 Oct 2019 | USD | 44.13 | 44.52 | 43.23 | 43.36 | 43.36 | -0.47 (-1.07%) | 298,121 |
| 30 Sep 2019 | USD | 43.37 | 44.15 | 42.87 | 43.83 | 43.83 | +0.49 (+1.13%) | 428,600 |
| 27 Sep 2019 | USD | 44.49 | 44.49 | 42.57 | 43.34 | 43.34 | -1.12 (-2.52%) | 294,655 |
| 26 Sep 2019 | USD | 44.72 | 45.02 | 43.68 | 44.46 | 44.46 | -0.23 (-0.51%) | 207,101 |
| 25 Sep 2019 | USD | 43.87 | 45.01 | 43.21 | 44.69 | 44.69 | +0.65 (+1.48%) | 279,553 |
| 24 Sep 2019 | USD | 45.24 | 45.52 | 43.8 | 44.04 | 44.04 | -1.09 (-2.42%) | 429,260 |
| 23 Sep 2019 | USD | 44.8 | 45.41 | 44.27 | 45.13 | 45.13 | +0.15 (+0.33%) | 255,284 |
| 20 Sep 2019 | USD | 44.88 | 45.27 | 44 | 44.98 | 44.98 | +0.32 (+0.72%) | 529,036 |
| 19 Sep 2019 | USD | 44.95 | 45.96 | 44.46 | 44.66 | 44.66 | -0.38 (-0.84%) | 342,998 |
| 18 Sep 2019 | USD | 45 | 45.3 | 43.88 | 45.04 | 45.04 | -0.15 (-0.33%) | 702,292 |
| 17 Sep 2019 | USD | 44.04 | 45.21 | 43.61 | 45.19 | 45.19 | +1.13 (+2.56%) | 517,863 |
| 16 Sep 2019 | USD | 42.96 | 44.88 | 42.3 | 44.06 | 44.06 | +0.64 (+1.47%) | 314,319 |
| 13 Sep 2019 | USD | 43.34 | 43.76 | 42.83 | 43.42 | 43.42 | -0.08 (-0.18%) | 582,823 |
| 12 Sep 2019 | USD | 43.29 | 44.21 | 43.02 | 43.5 | 43.5 | +0.25 (+0.58%) | 516,942 |
| 11 Sep 2019 | USD | 45.48 | 45.91 | 42.9 | 43.25 | 43.25 | -2.14 (-4.71%) | 939,812 |
| 10 Sep 2019 | USD | 43.76 | 45.62 | 42.56 | 45.39 | 45.39 | +1.21 (+2.74%) | 655,496 |
| 9 Sep 2019 | USD | 46 | 46 | 42.97 | 44.18 | 44.18 | -1.48 (-3.24%) | 555,318 |
| 6 Sep 2019 | USD | 46.84 | 46.88 | 45.53 | 45.66 | 45.66 | -1.22 (-2.60%) | 528,151 |
| 5 Sep 2019 | USD | 47.53 | 47.59 | 46.08 | 46.88 | 46.88 | -0.06 (-0.13%) | 363,841 |
| 4 Sep 2019 | USD | 47.83 | 48.22 | 46.81 | 46.94 | 46.94 | -0.61 (-1.28%) | 373,137 |
| 3 Sep 2019 | USD | 47.86 | 48.67 | 47.325 | 47.55 | 47.55 | -0.56 (-1.16%) | 445,813 |
| 2 Sep 2019 | USD | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 48.18 | 48.27 | 46.86 | 48.11 | 48.11 | +0.67 (+1.41%) | 429,318 |
| 29 Aug 2019 | USD | 47.76 | 48.115 | 47.14 | 47.44 | 47.44 | +0.48 (+1.02%) | 371,926 |
| 28 Aug 2019 | USD | 48.93 | 48.93 | 46.76 | 46.96 | 46.96 | -2.37 (-4.80%) | 498,258 |
| 27 Aug 2019 | USD | 49.92 | 49.92 | 48.07 | 49.33 | 49.33 | -0.07 (-0.14%) | 507,464 |
| 26 Aug 2019 | USD | 49.17 | 49.585 | 48.1627 | 49.4 | 49.4 | +0.8 (+1.65%) | 350,395 |
