| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 77.82 | 79.18 | 77.47 | 78.88 | 78.88 | +0.96 (+1.23%) | 862,059 |
| 27 Sep 2019 | USD | 77.53 | 77.94 | 77 | 77.92 | 77.92 | -0.57 (-0.73%) | 746,045 |
| 26 Sep 2019 | USD | 78 | 78.68 | 77.4 | 78.49 | 78.49 | +0.72 (+0.93%) | 409,264 |
| 25 Sep 2019 | USD | 76.81 | 78.24 | 75.95 | 77.77 | 77.77 | +0.72 (+0.93%) | 472,593 |
| 24 Sep 2019 | USD | 77.37 | 77.495 | 76.4 | 77.05 | 77.05 | +0.41 (+0.53%) | 758,309 |
| 23 Sep 2019 | USD | 74.91 | 77.03 | 74.72 | 76.64 | 76.64 | -1.61 (-2.06%) | 1,067,787 |
| 20 Sep 2019 | USD | 78.51 | 78.79 | 77.5575 | 78.25 | 78.25 | -1.03 (-1.30%) | 1,207,807 |
| 19 Sep 2019 | USD | 78.54 | 79.73 | 78.395 | 79.28 | 79.28 | +0.29 (+0.37%) | 671,747 |
| 18 Sep 2019 | USD | 78.64 | 79.18 | 77.98 | 78.99 | 78.99 | +0.02 (+0.03%) | 527,619 |
| 17 Sep 2019 | USD | 77.69 | 78.98 | 76.91 | 78.97 | 78.97 | -0.44 (-0.55%) | 571,062 |
| 16 Sep 2019 | USD | 79.28 | 79.8 | 78.82 | 79.41 | 79.41 | -0.27 (-0.34%) | 311,795 |
| 13 Sep 2019 | USD | 80.21 | 81.08 | 79.39 | 79.68 | 79.68 | +0.3 (+0.38%) | 511,714 |
| 12 Sep 2019 | USD | 77.94 | 79.71 | 77.24 | 79.38 | 79.38 | +0.75 (+0.95%) | 452,746 |
| 11 Sep 2019 | USD | 78.81 | 79.06 | 76.83 | 78.63 | 78.63 | -0.58 (-0.73%) | 701,619 |
| 10 Sep 2019 | USD | 77.58 | 79.26 | 77.155 | 79.21 | 79.21 | +1.11 (+1.42%) | 698,433 |
| 9 Sep 2019 | USD | 76.68 | 78.395 | 76.32 | 78.1 | 78.1 | +3.38 (+4.52%) | 644,584 |
| 6 Sep 2019 | USD | 74.27 | 75.23 | 73.84 | 74.72 | 74.72 | +0.55 (+0.74%) | 544,630 |
| 5 Sep 2019 | USD | 72.65 | 74.71 | 72.16 | 74.17 | 74.17 | +4.72 (+6.80%) | 1,079,923 |
| 4 Sep 2019 | USD | 68.98 | 70.13 | 68.67 | 69.45 | 69.45 | +2.12 (+3.15%) | 511,404 |
| 3 Sep 2019 | USD | 67.49 | 67.68 | 66.5 | 67.33 | 67.33 | -1.07 (-1.56%) | 379,440 |
| 2 Sep 2019 | USD | 68.4 | 68.4 | 68.4 | 68.4 | 68.4 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 68.86 | 69.41 | 67.71 | 68.4 | 68.4 | +0.44 (+0.65%) | 426,087 |
| 29 Aug 2019 | USD | 67.16 | 68.21 | 67.14 | 67.96 | 67.96 | +1.59 (+2.40%) | 431,254 |
| 28 Aug 2019 | USD | 64.25 | 66.73 | 63.89 | 66.37 | 66.37 | +1.79 (+2.77%) | 406,129 |
| 27 Aug 2019 | USD | 65.36 | 66.05 | 64.405 | 64.58 | 64.58 | +0.35 (+0.54%) | 424,345 |
| 26 Aug 2019 | USD | 64.65 | 65 | 63.55 | 64.23 | 64.23 | +0.76 (+1.20%) | 360,092 |
| 23 Aug 2019 | USD | 64.94 | 65.62 | 63.25 | 63.47 | 63.47 | -2.18 (-3.32%) | 346,126 |
| 22 Aug 2019 | USD | 65.55 | 66.4 | 65.43 | 65.65 | 65.65 | -0.84 (-1.26%) | 294,594 |
| 21 Aug 2019 | USD | 66.4 | 66.73 | 65.88 | 66.49 | 66.49 | +2.09 (+3.25%) | 530,841 |
| 20 Aug 2019 | USD | 64.76 | 64.92 | 64.175 | 64.4 | 64.4 | -1.79 (-2.70%) | 330,995 |
