| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2019 | USD | 78.99 | 79.3 | 76.32 | 76.7 | 76.7 | -1.3 (-1.67%) | 13,527,921 |
| 13 Sep 2019 | USD | 78 | 78 | 78 | 78 | 78 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | USD | 78.2 | 79.7 | 77.3 | 78 | 78 | +0.23 (+0.30%) | 15,404,790 |
| 11 Sep 2019 | USD | 77.9 | 81.08 | 77.36 | 77.77 | 77.77 | +0.55 (+0.71%) | 21,230,612 |
| 10 Sep 2019 | USD | 77.33 | 77.75 | 76.45 | 77.22 | 77.22 | +0.22 (+0.29%) | 18,827,878 |
| 9 Sep 2019 | USD | 72.51 | 77 | 72.06 | 77 | 77 | +5.14 (+7.15%) | 25,802,948 |
| 6 Sep 2019 | USD | 71.45 | 72.3 | 71.45 | 71.86 | 71.86 | +0.56 (+0.79%) | 8,292,198 |
| 5 Sep 2019 | USD | 71.21 | 72.39 | 71.21 | 71.3 | 71.3 | +0.12 (+0.17%) | 12,301,592 |
| 4 Sep 2019 | USD | 70.88 | 71.38 | 69.9 | 71.18 | 71.18 | -0.02 (-0.03%) | 11,710,654 |
| 3 Sep 2019 | USD | 72.71 | 72.9 | 70.84 | 71.2 | 71.2 | -1.76 (-2.41%) | 13,019,463 |
| 2 Sep 2019 | USD | 72.19 | 73.14 | 71.89 | 72.96 | 72.96 | +0.69 (+0.95%) | 9,806,682 |
| 30 Aug 2019 | USD | 71.46 | 72.88 | 70.56 | 72.27 | 72.27 | +1.19 (+1.67%) | 11,896,719 |
| 29 Aug 2019 | USD | 72.51 | 72.53 | 71.03 | 71.08 | 71.08 | -1.44 (-1.99%) | 10,076,080 |
| 28 Aug 2019 | USD | 74.17 | 74.27 | 72.36 | 72.52 | 72.52 | -0.78 (-1.06%) | 8,640,082 |
| 27 Aug 2019 | USD | 73.36 | 74.53 | 73.11 | 73.3 | 73.3 | +0.53 (+0.73%) | 9,605,221 |
| 26 Aug 2019 | USD | 72.89 | 73.73 | 72.5 | 72.77 | 72.77 | -1.13 (-1.53%) | 9,127,893 |
| 23 Aug 2019 | USD | 75.59 | 75.59 | 71.92 | 73.9 | 73.9 | -1.7 (-2.25%) | 16,565,181 |
| 22 Aug 2019 | USD | 76 | 76 | 75 | 75.6 | 75.6 | -0.2 (-0.26%) | 4,917,499 |
| 21 Aug 2019 | USD | 75.22 | 76.95 | 75.22 | 75.8 | 75.8 | +0.37 (+0.49%) | 6,533,092 |
| 20 Aug 2019 | USD | 76.18 | 76.35 | 75.16 | 75.43 | 75.43 | -0.77 (-1.01%) | 6,819,064 |
| 19 Aug 2019 | USD | 73.7 | 76.2 | 73.22 | 76.2 | 76.2 | +2.98 (+4.07%) | 10,512,285 |
| 16 Aug 2019 | USD | 74 | 74.2 | 73.03 | 73.22 | 73.22 | -0.95 (-1.28%) | 6,954,025 |
| 15 Aug 2019 | USD | 71.95 | 74.2 | 71.71 | 74.17 | 74.17 | +0.67 (+0.91%) | 4,622,234 |
| 14 Aug 2019 | USD | 74 | 75.09 | 73.5 | 73.5 | 73.5 | +0.03 (+0.04%) | 6,324,864 |
| 13 Aug 2019 | USD | 72.82 | 74.29 | 72.58 | 73.47 | 73.47 | +0.1 (+0.14%) | 5,309,490 |
| 12 Aug 2019 | USD | 71.81 | 73.4 | 71.53 | 73.37 | 73.37 | +1.44 (+2.00%) | 4,253,610 |
| 9 Aug 2019 | USD | 73.97 | 73.97 | 71.51 | 71.93 | 71.93 | -1.15 (-1.57%) | 4,732,689 |
| 8 Aug 2019 | USD | 74 | 74.18 | 72.8 | 73.08 | 73.08 | -0.25 (-0.34%) | 3,874,396 |
| 7 Aug 2019 | USD | 72.5 | 74.55 | 72.44 | 73.33 | 73.33 | +1.18 (+1.64%) | 8,604,899 |
| 6 Aug 2019 | USD | 70.8 | 72.69 | 70.51 | 72.15 | 72.15 | -0.85 (-1.16%) | 8,493,825 |
