| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 30.97 | 31.27 | 30.69 | 31.16 | 31.16 | +0.61 (+2.00%) | 267,200 |
| 8 Oct 2019 | USD | 31.44 | 31.45 | 30.54 | 30.55 | 30.55 | -1.33 (-4.17%) | 480,700 |
| 7 Oct 2019 | USD | 31.99 | 32.34 | 31.46 | 31.88 | 31.88 | -0.3 (-0.93%) | 345,700 |
| 4 Oct 2019 | USD | 31.32 | 32.24 | 31.28 | 32.18 | 32.18 | +0.94 (+3.01%) | 263,400 |
| 3 Oct 2019 | USD | 30.73 | 31.25 | 30.24 | 31.24 | 31.24 | +0.38 (+1.23%) | 741,900 |
| 2 Oct 2019 | USD | 31.13 | 31.14 | 30.32 | 30.86 | 30.86 | -0.6 (-1.91%) | 529,000 |
| 1 Oct 2019 | USD | 32.94 | 33.42 | 31.45 | 31.46 | 31.46 | -1.19 (-3.64%) | 416,400 |
| 30 Sep 2019 | USD | 32.66 | 32.89 | 32.07 | 32.65 | 32.65 | +0.07 (+0.21%) | 392,900 |
| 27 Sep 2019 | USD | 32.32 | 32.96 | 32.12 | 32.58 | 32.58 | +0.35 (+1.09%) | 842,900 |
| 26 Sep 2019 | USD | 32.36 | 32.46 | 31.97 | 32.23 | 32.23 | -0.29 (-0.89%) | 280,100 |
| 25 Sep 2019 | USD | 31.64 | 32.67 | 31.64 | 32.52 | 32.52 | +0.92 (+2.91%) | 474,400 |
| 24 Sep 2019 | USD | 31.91 | 32.39 | 31.36 | 31.6 | 31.6 | -0.49 (-1.53%) | 516,600 |
| 23 Sep 2019 | USD | 31.27 | 32.48 | 30.89 | 32.09 | 32.09 | +0.53 (+1.68%) | 477,000 |
| 20 Sep 2019 | USD | 32.85 | 32.85 | 31.23 | 31.56 | 31.56 | -1.29 (-3.93%) | 1,311,600 |
| 19 Sep 2019 | USD | 32.69 | 33.47 | 32.69 | 32.85 | 32.85 | +0.25 (+0.77%) | 534,600 |
| 18 Sep 2019 | USD | 32.82 | 32.92 | 32.28 | 32.6 | 32.6 | -0.31 (-0.94%) | 509,900 |
| 17 Sep 2019 | USD | 33.35 | 33.47 | 32.57 | 32.91 | 32.91 | -0.74 (-2.20%) | 572,100 |
| 16 Sep 2019 | USD | 34.54 | 34.67 | 33.52 | 33.65 | 33.65 | -1.31 (-3.75%) | 753,400 |
| 13 Sep 2019 | USD | 34.99 | 35.3 | 34.68 | 34.96 | 34.96 | +0.56 (+1.63%) | 536,700 |
| 12 Sep 2019 | USD | 34.95 | 35.12 | 34.21 | 34.4 | 34.4 | -0.6 (-1.71%) | 687,700 |
| 11 Sep 2019 | USD | 34.16 | 35.19 | 33.58 | 35 | 35 | +1.01 (+2.97%) | 913,300 |
| 10 Sep 2019 | USD | 33.63 | 34.06 | 33.41 | 33.99 | 33.99 | +0.42 (+1.25%) | 549,800 |
| 9 Sep 2019 | USD | 32.65 | 33.74 | 32.6 | 33.57 | 33.57 | +1.07 (+3.29%) | 357,300 |
| 6 Sep 2019 | USD | 33.07 | 33.25 | 32.49 | 32.5 | 32.5 | -0.52 (-1.57%) | 275,200 |
| 5 Sep 2019 | USD | 32.5 | 33.38 | 32.45 | 33.02 | 33.02 | +1.02 (+3.19%) | 310,700 |
| 4 Sep 2019 | USD | 32.09 | 32.37 | 31.72 | 32 | 32 | +0.41 (+1.30%) | 319,500 |
| 3 Sep 2019 | USD | 31.88 | 31.97 | 31.08 | 31.59 | 31.59 | -0.42 (-1.31%) | 331,300 |
| 2 Sep 2019 | USD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 32.46 | 32.56 | 31.85 | 32.01 | 32.01 | -0.12 (-0.37%) | 403,200 |
| 29 Aug 2019 | USD | 31.56 | 32.14 | 31.48 | 32.13 | 32.13 | +1.09 (+3.51%) | 279,000 |
