| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | USD | 53.39 | 54.32 | 53.0986 | 54.03 | 54.03 | +1.62 (+3.09%) | 912,659 |
| 4 Sep 2019 | USD | 53.5 | 54.18 | 52.1 | 52.41 | 52.41 | -0.31 (-0.59%) | 979,570 |
| 3 Sep 2019 | USD | 53.11 | 53.54 | 52.28 | 52.72 | 52.72 | -1.07 (-1.99%) | 1,098,142 |
| 2 Sep 2019 | USD | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 54.22 | 54.94 | 53.39 | 53.79 | 53.79 | -0.47 (-0.87%) | 470,096 |
| 29 Aug 2019 | USD | 54.14 | 54.8 | 53.98 | 54.26 | 54.26 | +0.69 (+1.29%) | 664,746 |
| 28 Aug 2019 | USD | 51.13 | 53.84 | 51.13 | 53.57 | 53.57 | +2.02 (+3.92%) | 669,388 |
| 27 Aug 2019 | USD | 51.25 | 51.94 | 51.11 | 51.55 | 51.55 | +0.47 (+0.92%) | 705,112 |
| 26 Aug 2019 | USD | 52.57 | 52.85 | 50.8 | 51.08 | 51.08 | -0.97 (-1.86%) | 767,092 |
| 23 Aug 2019 | USD | 52 | 53.29 | 51.54 | 52.05 | 52.05 | -0.95 (-1.79%) | 1,519,592 |
| 22 Aug 2019 | USD | 54.3 | 55.7 | 51.18 | 53 | 53 | -3 (-5.36%) | 2,461,383 |
| 21 Aug 2019 | USD | 55.5435 | 57.49 | 55.36 | 56 | 56 | +0.8 (+1.45%) | 1,254,823 |
| 20 Aug 2019 | USD | 54.65 | 55.53 | 54.09 | 55.2 | 55.2 | +0.38 (+0.69%) | 509,352 |
| 19 Aug 2019 | USD | 53.99 | 55.21 | 53.86 | 54.82 | 54.82 | +2.12 (+4.02%) | 904,993 |
| 16 Aug 2019 | USD | 52.45 | 53.41 | 51.96 | 52.7 | 52.7 | +0.91 (+1.76%) | 424,483 |
| 15 Aug 2019 | USD | 52.59 | 52.63 | 51.4 | 51.79 | 51.79 | -0.11 (-0.21%) | 550,150 |
| 14 Aug 2019 | USD | 52.33 | 52.57 | 51.25 | 51.9 | 51.9 | -1.6 (-2.99%) | 1,091,046 |
| 13 Aug 2019 | USD | 51.5 | 54.2 | 51.33 | 53.5 | 53.5 | +1.96 (+3.80%) | 868,249 |
| 12 Aug 2019 | USD | 51.9 | 52.43 | 51 | 51.54 | 51.54 | -0.8 (-1.53%) | 435,985 |
| 9 Aug 2019 | USD | 52.8 | 53.8 | 52.33 | 52.34 | 52.34 | -0.69 (-1.30%) | 1,020,598 |
| 8 Aug 2019 | USD | 51.89 | 53.03 | 51.78 | 53.03 | 53.03 | +2 (+3.92%) | 935,720 |
| 7 Aug 2019 | USD | 50.95 | 51.63 | 49.9305 | 51.03 | 51.03 | -0.54 (-1.05%) | 1,106,734 |
| 6 Aug 2019 | USD | 52.37 | 53.35 | 51.15 | 51.57 | 51.57 | +0.24 (+0.47%) | 895,905 |
| 5 Aug 2019 | USD | 51.97 | 52.8 | 50.52 | 51.33 | 51.33 | -2.47 (-4.59%) | 1,721,270 |
| 2 Aug 2019 | USD | 55.14 | 55.14 | 53.37 | 53.8 | 53.8 | -1.78 (-3.20%) | 1,168,206 |
| 1 Aug 2019 | USD | 56.5 | 57.75 | 55.06 | 55.58 | 55.58 | -0.8 (-1.42%) | 814,920 |
| 31 Jul 2019 | USD | 56.45 | 56.985 | 55.63 | 56.38 | 56.38 | +0.08 (+0.14%) | 508,253 |
| 30 Jul 2019 | USD | 57.42 | 57.52 | 55.61 | 56.3 | 56.3 | -1.66 (-2.86%) | 909,578 |
| 29 Jul 2019 | USD | 58.92 | 58.92 | 57.65 | 57.96 | 57.96 | -1.14 (-1.93%) | 590,947 |
| 26 Jul 2019 | USD | 59.81 | 59.9 | 58.59 | 59.1 | 59.1 | -0.46 (-0.77%) | 437,970 |
