| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 40.68 | 40.89 | 38.48 | 38.88 | 38.88 | -1.67 (-4.12%) | 3,231,255 |
| 26 Sep 2019 | USD | 40.3 | 40.64 | 40.07 | 40.55 | 40.55 | +0.19 (+0.47%) | 1,491,579 |
| 25 Sep 2019 | USD | 39.91 | 40.61 | 39.54 | 40.36 | 40.36 | +0.16 (+0.40%) | 1,854,363 |
| 24 Sep 2019 | USD | 40.15 | 41.04 | 39.9 | 40.2 | 40.2 | +0.07 (+0.17%) | 5,315,534 |
| 23 Sep 2019 | USD | 39.78 | 40.23 | 39.39 | 40.13 | 40.13 | +0.07 (+0.17%) | 4,282,355 |
| 20 Sep 2019 | USD | 40.85 | 41.25 | 39.76 | 40.06 | 40.06 | -0.82 (-2.01%) | 6,852,319 |
| 19 Sep 2019 | USD | 40.71 | 41.07 | 40.62 | 40.88 | 40.88 | +0.18 (+0.44%) | 5,499,828 |
| 18 Sep 2019 | USD | 40.5 | 41.08 | 40.03 | 40.7 | 40.7 | +0.07 (+0.17%) | 4,887,229 |
| 17 Sep 2019 | USD | 40.48 | 41.01 | 40.3319 | 40.63 | 40.63 | +0.07 (+0.17%) | 1,865,884 |
| 16 Sep 2019 | USD | 39.94 | 40.79 | 39.58 | 40.56 | 40.56 | +0.38 (+0.95%) | 2,761,517 |
| 13 Sep 2019 | USD | 40.85 | 40.86 | 40 | 40.18 | 40.18 | -0.4 (-0.99%) | 2,265,848 |
| 12 Sep 2019 | USD | 40.86 | 41.51 | 40.21 | 40.58 | 40.58 | +0.28 (+0.69%) | 3,321,899 |
| 11 Sep 2019 | USD | 39.8 | 40.52 | 39.65 | 40.3 | 40.3 | +0.57 (+1.43%) | 3,960,842 |
| 10 Sep 2019 | USD | 40.8 | 41.79 | 39.42 | 39.73 | 39.73 | -1.23 (-3.00%) | 3,379,315 |
| 9 Sep 2019 | USD | 40.79 | 41.05 | 40.1 | 40.96 | 40.96 | +0.28 (+0.69%) | 4,468,265 |
| 6 Sep 2019 | USD | 40.95 | 40.98 | 39.97 | 40.68 | 40.68 | -0.27 (-0.66%) | 6,492,308 |
| 5 Sep 2019 | USD | 40.49 | 41.31 | 39.51 | 40.95 | 40.95 | +2.09 (+5.38%) | 13,894,580 |
| 4 Sep 2019 | USD | 37.52 | 39.09 | 37.45 | 38.86 | 38.86 | +1.96 (+5.31%) | 3,717,243 |
| 3 Sep 2019 | USD | 37.41 | 37.65 | 35.91 | 36.9 | 36.9 | -0.83 (-2.20%) | 2,023,667 |
| 2 Sep 2019 | USD | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 37.81 | 38.12 | 37.23 | 37.73 | 37.73 | +0.29 (+0.77%) | 887,109 |
| 29 Aug 2019 | USD | 37.35 | 38.09 | 37.245 | 37.44 | 37.44 | +0.33 (+0.89%) | 1,367,216 |
| 28 Aug 2019 | USD | 36.48 | 37.3 | 36.28 | 37.11 | 37.11 | +0.51 (+1.39%) | 1,428,558 |
| 27 Aug 2019 | USD | 36.46 | 37.16 | 36.3601 | 36.6 | 36.6 | +0.31 (+0.85%) | 2,162,886 |
| 26 Aug 2019 | USD | 36.35 | 36.49 | 35.6501 | 36.29 | 36.29 | +0.54 (+1.51%) | 1,874,984 |
| 23 Aug 2019 | USD | 36.46 | 36.71 | 35.58 | 35.75 | 35.75 | -0.81 (-2.22%) | 2,085,106 |
| 22 Aug 2019 | USD | 35.8 | 37.24 | 35.76 | 36.56 | 36.56 | +1.01 (+2.84%) | 3,399,769 |
| 21 Aug 2019 | USD | 35.1 | 35.82 | 34.88 | 35.55 | 35.55 | +0.75 (+2.16%) | 2,244,237 |
| 20 Aug 2019 | USD | 33.72 | 35.01 | 33.5 | 34.8 | 34.8 | +1.14 (+3.39%) | 3,080,513 |
| 19 Aug 2019 | USD | 33 | 34.49 | 32.99 | 33.66 | 33.66 | +1.66 (+5.19%) | 3,994,062 |
