| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 37.77 | 37.77 | 36.35 | 36.9 | 36.9 | -0.82 (-2.17%) | 659,500 |
| 26 Sep 2019 | USD | 37.91 | 38.12 | 37.43 | 37.72 | 37.72 | +0.03 (+0.08%) | 214,800 |
| 25 Sep 2019 | USD | 36.43 | 37.87 | 36.12 | 37.69 | 37.69 | +1.06 (+2.89%) | 402,900 |
| 24 Sep 2019 | USD | 38.45 | 38.65 | 36.47 | 36.63 | 36.63 | -1.85 (-4.81%) | 482,300 |
| 23 Sep 2019 | USD | 38.43 | 39.03 | 37.74 | 38.48 | 38.48 | -0.92 (-2.34%) | 359,000 |
| 20 Sep 2019 | USD | 39.45 | 39.74 | 38.51 | 39.4 | 39.4 | -0.09 (-0.23%) | 941,300 |
| 19 Sep 2019 | USD | 39.65 | 40.1 | 39.41 | 39.49 | 39.49 | +0.15 (+0.38%) | 535,200 |
| 18 Sep 2019 | USD | 38.51 | 39.38 | 38.26 | 39.34 | 39.34 | +0.93 (+2.42%) | 348,700 |
| 17 Sep 2019 | USD | 37.83 | 38.43 | 36.62 | 38.41 | 38.41 | +0.66 (+1.75%) | 488,300 |
| 16 Sep 2019 | USD | 37.86 | 38.61 | 37.42 | 37.75 | 37.75 | -0.55 (-1.44%) | 464,800 |
| 13 Sep 2019 | USD | 39.22 | 39.37 | 38.28 | 38.3 | 38.3 | -0.76 (-1.95%) | 537,300 |
| 12 Sep 2019 | USD | 37.88 | 39.35 | 37.3 | 39.06 | 39.06 | +1.58 (+4.22%) | 448,900 |
| 11 Sep 2019 | USD | 37.81 | 38.45 | 37.01 | 37.48 | 37.48 | -0.23 (-0.61%) | 458,400 |
| 10 Sep 2019 | USD | 35.54 | 37.72 | 35.21 | 37.71 | 37.71 | +1.99 (+5.57%) | 388,200 |
| 9 Sep 2019 | USD | 35.17 | 35.73 | 34.62 | 35.72 | 35.72 | +0.68 (+1.94%) | 267,700 |
| 6 Sep 2019 | USD | 35.37 | 35.6 | 34.63 | 35.04 | 35.04 | -0.18 (-0.51%) | 267,100 |
| 5 Sep 2019 | USD | 35.02 | 36.25 | 35.02 | 35.22 | 35.22 | +0.88 (+2.56%) | 375,500 |
| 4 Sep 2019 | USD | 34.04 | 34.83 | 33.76 | 34.34 | 34.34 | +0.85 (+2.54%) | 484,500 |
| 3 Sep 2019 | USD | 33.37 | 33.88 | 33.05 | 33.49 | 33.49 | +0.16 (+0.48%) | 890,500 |
| 2 Sep 2019 | USD | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 32.55 | 33.39 | 32.55 | 33.33 | 33.33 | +0.53 (+1.62%) | 494,300 |
| 29 Aug 2019 | USD | 31.47 | 32.98 | 31.44 | 32.8 | 32.8 | +1.87 (+6.05%) | 382,400 |
| 28 Aug 2019 | USD | 30.83 | 31.13 | 30.48 | 30.93 | 30.93 | -0.05 (-0.16%) | 219,200 |
| 27 Aug 2019 | USD | 31.46 | 31.63 | 30.58 | 30.98 | 30.98 | -0.05 (-0.16%) | 354,000 |
| 26 Aug 2019 | USD | 31.09 | 31.38 | 30.57 | 31.03 | 31.03 | +0.11 (+0.36%) | 386,700 |
| 23 Aug 2019 | USD | 31.23 | 31.63 | 29.91 | 30.92 | 30.92 | -1.27 (-3.95%) | 898,500 |
| 22 Aug 2019 | USD | 32.1 | 32.39 | 31.58 | 32.19 | 32.19 | +0.16 (+0.50%) | 284,200 |
| 21 Aug 2019 | USD | 31.78 | 32.15 | 31.32 | 32.03 | 32.03 | +0.72 (+2.30%) | 250,200 |
| 20 Aug 2019 | USD | 31.31 | 31.63 | 31.01 | 31.31 | 31.31 | -0.2 (-0.63%) | 259,100 |
| 19 Aug 2019 | USD | 31.91 | 32.11 | 31.49 | 31.51 | 31.51 | +0.27 (+0.86%) | 246,100 |
