| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | USD | 39.2 | 39.63 | 38.71 | 38.75 | 38.75 | -0.48 (-1.22%) | 15,039,242 |
| 23 Sep 2019 | USD | 40.2 | 40.24 | 38.88 | 39.23 | 39.23 | -1.17 (-2.90%) | 15,702,682 |
| 20 Sep 2019 | USD | 41.14 | 41.28 | 40 | 40.4 | 40.4 | -0.51 (-1.25%) | 13,681,784 |
| 19 Sep 2019 | USD | 41.14 | 42.15 | 40.5 | 40.91 | 40.91 | -0.2 (-0.49%) | 15,020,096 |
| 18 Sep 2019 | USD | 39.92 | 41.14 | 39.92 | 41.11 | 41.11 | +1.24 (+3.11%) | 14,715,508 |
| 17 Sep 2019 | USD | 39.51 | 40.4 | 39.05 | 39.87 | 39.87 | +0.36 (+0.91%) | 17,258,955 |
| 16 Sep 2019 | USD | 38.93 | 40.01 | 38.7 | 39.51 | 39.51 | +0.79 (+2.04%) | 24,592,502 |
| 13 Sep 2019 | USD | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | USD | 38.88 | 38.95 | 38.5 | 38.72 | 38.72 | +0.02 (+0.05%) | 11,628,881 |
| 11 Sep 2019 | USD | 38.87 | 38.87 | 38.05 | 38.7 | 38.7 | 0.0 (0.0%) | 10,210,568 |
| 10 Sep 2019 | USD | 39.39 | 39.46 | 38.69 | 38.7 | 38.7 | -0.3 (-0.77%) | 10,264,995 |
| 9 Sep 2019 | USD | 39.75 | 39.8 | 38.6 | 39 | 39 | -0.44 (-1.12%) | 15,054,327 |
| 6 Sep 2019 | USD | 39.76 | 39.82 | 39.26 | 39.44 | 39.44 | -0.21 (-0.53%) | 7,046,628 |
| 5 Sep 2019 | USD | 39.88 | 39.99 | 39.46 | 39.65 | 39.65 | -0.11 (-0.28%) | 11,229,697 |
| 4 Sep 2019 | USD | 40.04 | 40.23 | 39.1 | 39.76 | 39.76 | -0.19 (-0.48%) | 10,047,562 |
| 3 Sep 2019 | USD | 40.48 | 40.58 | 39.5 | 39.95 | 39.95 | -0.52 (-1.28%) | 9,233,775 |
| 2 Sep 2019 | USD | 41.48 | 42.08 | 40.05 | 40.47 | 40.47 | -0.95 (-2.29%) | 11,225,019 |
| 30 Aug 2019 | USD | 40.9 | 41.88 | 40.41 | 41.42 | 41.42 | +0.87 (+2.15%) | 9,444,414 |
| 29 Aug 2019 | USD | 41 | 41.66 | 40.26 | 40.55 | 40.55 | -0.33 (-0.81%) | 5,973,941 |
| 28 Aug 2019 | USD | 39.99 | 42.11 | 39.2 | 40.88 | 40.88 | +1.28 (+3.23%) | 17,170,731 |
| 27 Aug 2019 | USD | 40 | 40 | 38.14 | 39.6 | 39.6 | +0.15 (+0.38%) | 13,433,740 |
| 26 Aug 2019 | USD | 38.45 | 39.88 | 38 | 39.45 | 39.45 | +0.39 (+1.00%) | 9,367,250 |
| 23 Aug 2019 | USD | 39.35 | 39.8 | 38.85 | 39.06 | 39.06 | -0.29 (-0.74%) | 9,210,072 |
| 22 Aug 2019 | USD | 39.3 | 40.04 | 38.63 | 39.35 | 39.35 | +0.05 (+0.13%) | 8,062,654 |
| 21 Aug 2019 | USD | 39.1 | 39.77 | 38.8 | 39.3 | 39.3 | +0.15 (+0.38%) | 7,083,175 |
| 20 Aug 2019 | USD | 38.35 | 39.3 | 37.71 | 39.15 | 39.15 | +1.07 (+2.81%) | 10,724,318 |
| 19 Aug 2019 | USD | 37.46 | 38.4 | 37.45 | 38.08 | 38.08 | +1.17 (+3.17%) | 9,927,403 |
| 16 Aug 2019 | USD | 36.2 | 37.21 | 35.74 | 36.91 | 36.91 | +0.38 (+1.04%) | 6,923,783 |
| 15 Aug 2019 | USD | 35.9 | 36.86 | 35.79 | 36.53 | 36.53 | +0.03 (+0.08%) | 5,527,849 |
| 14 Aug 2019 | USD | 35.45 | 37.15 | 35.45 | 36.5 | 36.5 | +1.23 (+3.49%) | 6,088,641 |
