| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 32.79 | 33.86 | 31.995 | 33.59 | 33.59 | +1.19 (+3.67%) | 1,038,659 |
| 30 Sep 2019 | USD | 34.71 | 34.84 | 31.46 | 32.4 | 32.4 | -2.05 (-5.95%) | 1,262,371 |
| 27 Sep 2019 | USD | 33.82 | 35.35 | 33.71 | 34.45 | 34.45 | +0.44 (+1.29%) | 621,806 |
| 26 Sep 2019 | USD | 35.25 | 35.39 | 33.925 | 34.01 | 34.01 | -1.48 (-4.17%) | 401,668 |
| 25 Sep 2019 | USD | 35.36 | 36.2225 | 34.96 | 35.49 | 35.49 | -0.04 (-0.11%) | 474,678 |
| 24 Sep 2019 | USD | 36.8 | 36.98 | 34.45 | 35.53 | 35.53 | -1.08 (-2.95%) | 779,693 |
| 23 Sep 2019 | USD | 37.4 | 37.7514 | 36.49 | 36.61 | 36.61 | +0.3 (+0.83%) | 515,308 |
| 20 Sep 2019 | USD | 36.01 | 37.17 | 35.8 | 36.31 | 36.31 | +0.27 (+0.75%) | 614,564 |
| 19 Sep 2019 | USD | 36.56 | 37.04 | 35.97 | 36.04 | 36.04 | -0.46 (-1.26%) | 440,659 |
| 18 Sep 2019 | USD | 36.72 | 37.25 | 36.24 | 36.5 | 36.5 | -0.08 (-0.22%) | 403,499 |
| 17 Sep 2019 | USD | 37.64 | 38.06 | 36.24 | 36.58 | 36.58 | -1.13 (-3.00%) | 439,871 |
| 16 Sep 2019 | USD | 37.5 | 38.31 | 36.795 | 37.71 | 37.71 | -0.03 (-0.08%) | 617,480 |
| 13 Sep 2019 | USD | 38.27 | 38.475 | 36.675 | 37.74 | 37.74 | -0.41 (-1.07%) | 927,387 |
| 12 Sep 2019 | USD | 38.37 | 38.9 | 36.67 | 38.15 | 38.15 | +0.25 (+0.66%) | 763,279 |
| 11 Sep 2019 | USD | 35.68 | 38.195 | 35.51 | 37.9 | 37.9 | +2.32 (+6.52%) | 761,749 |
| 10 Sep 2019 | USD | 33.45 | 36.1898 | 33.3246 | 35.58 | 35.58 | +2.08 (+6.21%) | 688,915 |
| 9 Sep 2019 | USD | 34.62 | 34.69 | 33.17 | 33.5 | 33.5 | -0.81 (-2.36%) | 690,304 |
| 6 Sep 2019 | USD | 35.26 | 35.365 | 34.2 | 34.31 | 34.31 | -0.96 (-2.72%) | 547,813 |
| 5 Sep 2019 | USD | 35.83 | 36.3899 | 34.98 | 35.27 | 35.27 | -0.52 (-1.45%) | 577,166 |
| 4 Sep 2019 | USD | 37 | 37 | 34.55 | 35.79 | 35.79 | -0.41 (-1.13%) | 798,580 |
| 3 Sep 2019 | USD | 38.02 | 38.265 | 35.63 | 36.2 | 36.2 | -1.75 (-4.61%) | 695,238 |
| 2 Sep 2019 | USD | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 37.52 | 38.18 | 37.05 | 37.95 | 37.95 | +0.42 (+1.12%) | 298,809 |
| 29 Aug 2019 | USD | 38 | 38.32 | 37.19 | 37.53 | 37.53 | +0.01 (+0.03%) | 617,319 |
| 28 Aug 2019 | USD | 37.83 | 38.33 | 37.23 | 37.52 | 37.52 | -0.7 (-1.83%) | 481,527 |
| 27 Aug 2019 | USD | 39.64 | 40.41 | 37.7977 | 38.22 | 38.22 | -1.42 (-3.58%) | 362,199 |
| 26 Aug 2019 | USD | 40.38 | 40.4319 | 39.02 | 39.64 | 39.64 | -0.11 (-0.28%) | 335,976 |
| 23 Aug 2019 | USD | 41.62 | 42.05 | 39.5 | 39.75 | 39.75 | -2.09 (-5.00%) | 447,861 |
| 22 Aug 2019 | USD | 43.35 | 43.35 | 41.1737 | 41.84 | 41.84 | -1.62 (-3.73%) | 462,998 |
| 21 Aug 2019 | USD | 43.61 | 43.75 | 42.935 | 43.46 | 43.46 | +0.47 (+1.09%) | 332,664 |
