| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | USD | 47.96 | 48.66 | 47.78 | 47.81 | 47.81 | +0.11 (+0.23%) | 786,433 |
| 12 Sep 2019 | USD | 48.41 | 48.56 | 47.51 | 47.7 | 47.7 | -1.24 (-2.53%) | 835,551 |
| 11 Sep 2019 | USD | 48.79 | 49.055 | 47.78 | 48.94 | 48.94 | +0.04 (+0.08%) | 966,297 |
| 10 Sep 2019 | USD | 47.04 | 48.92 | 46.735 | 48.9 | 48.9 | +1.93 (+4.11%) | 969,797 |
| 9 Sep 2019 | USD | 45.61 | 47.05 | 45.58 | 46.97 | 46.97 | +1.54 (+3.39%) | 1,571,793 |
| 6 Sep 2019 | USD | 45.2 | 45.98 | 44.905 | 45.43 | 45.43 | +0.32 (+0.71%) | 651,994 |
| 5 Sep 2019 | USD | 44.68 | 45.46 | 44.63 | 45.11 | 45.11 | +1.11 (+2.52%) | 416,929 |
| 4 Sep 2019 | USD | 44.19 | 44.5 | 43.86 | 44 | 44 | +0.36 (+0.82%) | 526,900 |
| 3 Sep 2019 | USD | 43.75 | 43.835 | 42.98 | 43.64 | 43.64 | -0.7 (-1.58%) | 692,802 |
| 2 Sep 2019 | USD | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 44.57 | 44.885 | 44.11 | 44.34 | 44.34 | +0.25 (+0.57%) | 793,164 |
| 29 Aug 2019 | USD | 43.3 | 44.42 | 43.3 | 44.09 | 44.09 | +1.24 (+2.89%) | 755,797 |
| 28 Aug 2019 | USD | 42.1 | 43.03 | 41.83 | 42.85 | 42.85 | +0.68 (+1.61%) | 499,415 |
| 27 Aug 2019 | USD | 42.69 | 42.79 | 41.91 | 42.17 | 42.17 | -0.21 (-0.50%) | 614,823 |
| 26 Aug 2019 | USD | 42.9 | 42.9 | 42.02 | 42.38 | 42.38 | +0.06 (+0.14%) | 705,655 |
| 23 Aug 2019 | USD | 43.07 | 43.492 | 42.26 | 42.32 | 42.32 | -1 (-2.31%) | 662,382 |
| 22 Aug 2019 | USD | 42.98 | 43.57 | 42.83 | 43.32 | 43.32 | +0.43 (+1.00%) | 525,654 |
| 21 Aug 2019 | USD | 43.09 | 43.21 | 42.35 | 42.89 | 42.89 | +0.3 (+0.70%) | 995,406 |
| 20 Aug 2019 | USD | 40.67 | 42.68 | 40.67 | 42.59 | 42.59 | +2.04 (+5.03%) | 1,294,490 |
| 19 Aug 2019 | USD | 40.4 | 40.89 | 40.14 | 40.55 | 40.55 | +0.84 (+2.12%) | 678,873 |
| 16 Aug 2019 | USD | 38.99 | 39.77 | 38.75 | 39.71 | 39.71 | +1.17 (+3.04%) | 863,388 |
| 15 Aug 2019 | USD | 39.23 | 39.23 | 38.34 | 38.54 | 38.54 | -0.5 (-1.28%) | 620,600 |
| 14 Aug 2019 | USD | 40.11 | 40.11 | 38.92 | 39.04 | 39.04 | -1.87 (-4.57%) | 784,011 |
| 13 Aug 2019 | USD | 39.61 | 41.71 | 39.61 | 40.91 | 40.91 | +1 (+2.51%) | 682,140 |
| 12 Aug 2019 | USD | 39.88 | 39.96 | 39.6 | 39.91 | 39.91 | -0.36 (-0.89%) | 506,663 |
| 9 Aug 2019 | USD | 40.77 | 40.92 | 40.2 | 40.27 | 40.27 | -0.56 (-1.37%) | 488,141 |
| 8 Aug 2019 | USD | 39.65 | 40.88 | 39.64 | 40.83 | 40.83 | +1.54 (+3.92%) | 980,134 |
| 7 Aug 2019 | USD | 39.28 | 39.53 | 38.79 | 39.29 | 39.29 | -0.74 (-1.85%) | 799,512 |
| 6 Aug 2019 | USD | 40.45 | 40.7694 | 39.4994 | 40.03 | 40.03 | -0.32 (-0.79%) | 844,581 |
| 5 Aug 2019 | USD | 41.4 | 41.4204 | 39.67 | 40.35 | 40.35 | -2.03 (-4.79%) | 1,231,878 |
