| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2019 | USD | 44.9 | 45.115 | 44.68 | 45.05 | 45.05 | -0.33 (-0.73%) | 828,538 |
| 16 Sep 2019 | USD | 45.58 | 45.76 | 45.23 | 45.38 | 45.38 | -0.18 (-0.40%) | 1,418,605 |
| 13 Sep 2019 | USD | 45.88 | 45.88 | 45.48 | 45.56 | 45.56 | +1.06 (+2.38%) | 1,689,688 |
| 12 Sep 2019 | USD | 44.25 | 44.8 | 44.1 | 44.5 | 44.5 | +0.45 (+1.02%) | 1,166,297 |
| 11 Sep 2019 | USD | 43.96 | 44.12 | 43.76 | 44.05 | 44.05 | -0.02 (-0.05%) | 1,240,276 |
| 10 Sep 2019 | USD | 43.47 | 44.11 | 43.38 | 44.07 | 44.07 | +0.44 (+1.01%) | 1,052,208 |
| 9 Sep 2019 | USD | 43.18 | 43.63 | 43.18 | 43.63 | 43.63 | +0.5 (+1.16%) | 1,384,528 |
| 6 Sep 2019 | USD | 43.45 | 43.48 | 43.115 | 43.13 | 43.13 | -0.16 (-0.37%) | 1,036,099 |
| 5 Sep 2019 | USD | 42.85 | 43.38 | 42.81 | 43.29 | 43.29 | -1.02 (-2.30%) | 1,606,016 |
| 4 Sep 2019 | USD | 43.84 | 44.37 | 43.75 | 44.31 | 44.31 | +1.58 (+3.70%) | 1,925,027 |
| 3 Sep 2019 | USD | 42.29 | 42.77 | 42.22 | 42.73 | 42.73 | -0.46 (-1.07%) | 1,339,635 |
| 2 Sep 2019 | USD | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 42.89 | 43.275 | 42.8 | 43.19 | 43.19 | +1.3 (+3.10%) | 3,262,589 |
| 29 Aug 2019 | USD | 42.29 | 42.35 | 41.86 | 41.89 | 41.89 | +0.24 (+0.58%) | 1,010,986 |
| 28 Aug 2019 | USD | 41.22 | 41.915 | 41.13 | 41.65 | 41.65 | +0.61 (+1.49%) | 966,028 |
| 27 Aug 2019 | USD | 41.28 | 41.325 | 40.925 | 41.04 | 41.04 | -0.1 (-0.24%) | 969,359 |
| 26 Aug 2019 | USD | 41.04 | 41.32 | 40.935 | 41.14 | 41.14 | +0.3 (+0.73%) | 691,258 |
| 23 Aug 2019 | USD | 41.4 | 41.845 | 40.765 | 40.84 | 40.84 | -0.5 (-1.21%) | 1,358,312 |
| 22 Aug 2019 | USD | 41.69 | 41.74 | 41.27 | 41.34 | 41.34 | -0.19 (-0.46%) | 1,686,627 |
| 21 Aug 2019 | USD | 41.7 | 41.79 | 41.34 | 41.53 | 41.53 | -0.44 (-1.05%) | 2,692,087 |
| 20 Aug 2019 | USD | 42.09 | 42.25 | 41.86 | 41.97 | 41.97 | -0.99 (-2.30%) | 1,185,385 |
| 19 Aug 2019 | USD | 43.21 | 43.22 | 42.93 | 42.96 | 42.96 | +0.31 (+0.73%) | 705,100 |
| 16 Aug 2019 | USD | 42.75 | 42.91 | 42.51 | 42.65 | 42.65 | -0.3 (-0.70%) | 1,235,075 |
| 15 Aug 2019 | USD | 42.91 | 43.01 | 42.54 | 42.95 | 42.95 | +0.25 (+0.59%) | 993,349 |
| 14 Aug 2019 | USD | 42.89 | 43.11 | 42.7 | 42.7 | 42.7 | -1.32 (-3.00%) | 1,253,424 |
| 13 Aug 2019 | USD | 43.13 | 44.15 | 42.99 | 44.02 | 44.02 | +0.91 (+2.11%) | 1,302,204 |
| 12 Aug 2019 | USD | 43.67 | 43.69 | 43.03 | 43.11 | 43.11 | -0.33 (-0.76%) | 1,176,370 |
| 9 Aug 2019 | USD | 43.76 | 43.88 | 43.285 | 43.44 | 43.44 | -0.91 (-2.05%) | 1,406,786 |
| 8 Aug 2019 | USD | 43.67 | 44.56 | 43.59 | 44.35 | 44.35 | +1.15 (+2.66%) | 1,652,560 |
| 7 Aug 2019 | USD | 42.46 | 43.27 | 42.4 | 43.2 | 43.2 | -0.23 (-0.53%) | 1,183,602 |
