| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 36.42 | 37.07 | 36.42 | 36.87 | 36.87 | +0.44 (+1.21%) | 608,244 |
| 18 Sep 2018 | USD | 36.26 | 36.635 | 36.185 | 36.43 | 36.43 | -0.8 (-2.15%) | 1,449,409 |
| 17 Sep 2018 | USD | 37.74 | 37.74 | 37.105 | 37.23 | 37.23 | -0.42 (-1.12%) | 721,933 |
| 14 Sep 2018 | USD | 37.3 | 37.87 | 37.09 | 37.65 | 37.65 | +0.02 (+0.05%) | 1,140,629 |
| 13 Sep 2018 | USD | 38.3 | 38.3683 | 37.61 | 37.63 | 37.63 | -0.57 (-1.49%) | 876,598 |
| 12 Sep 2018 | USD | 38.77 | 38.9 | 38.04 | 38.2 | 38.2 | -0.71 (-1.82%) | 706,588 |
| 11 Sep 2018 | USD | 38.73 | 39.23 | 38.55 | 38.91 | 38.91 | +0.15 (+0.39%) | 547,615 |
| 10 Sep 2018 | USD | 38.85 | 38.93 | 38.6 | 38.76 | 38.76 | +0.13 (+0.34%) | 506,563 |
| 7 Sep 2018 | USD | 39.12 | 39.28 | 38.35 | 38.63 | 38.63 | -0.47 (-1.20%) | 1,145,402 |
| 6 Sep 2018 | USD | 39.41 | 39.82 | 39.08 | 39.1 | 39.1 | -0.29 (-0.74%) | 665,959 |
| 5 Sep 2018 | USD | 39.01 | 39.73 | 39.01 | 39.39 | 39.39 | +0.35 (+0.90%) | 967,746 |
| 4 Sep 2018 | USD | 38.73 | 39.14 | 38.73 | 39.04 | 39.04 | +0.25 (+0.64%) | 698,334 |
| 3 Sep 2018 | USD | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 37.84 | 38.81 | 37.79 | 38.79 | 38.79 | +0.78 (+2.05%) | 920,784 |
| 30 Aug 2018 | USD | 38.53 | 38.54 | 37.89 | 38.01 | 38.01 | -0.67 (-1.73%) | 4,577,787 |
| 29 Aug 2018 | USD | 39.7 | 39.9 | 38.645 | 38.68 | 38.68 | -1.26 (-3.15%) | 2,995,984 |
| 28 Aug 2018 | USD | 40.15 | 40.25 | 39.65 | 39.94 | 39.94 | -0.07 (-0.17%) | 649,318 |
| 27 Aug 2018 | USD | 40.08 | 40.48 | 39.99 | 40.01 | 40.01 | 0.0 (0.0%) | 461,460 |
| 24 Aug 2018 | USD | 40.21 | 40.48 | 39.975 | 40.01 | 40.01 | -0.17 (-0.42%) | 303,278 |
| 23 Aug 2018 | USD | 40.68 | 40.81 | 39.971 | 40.18 | 40.18 | -0.54 (-1.33%) | 481,689 |
| 22 Aug 2018 | USD | 40.83 | 41.13 | 40.63 | 40.72 | 40.72 | -0.17 (-0.42%) | 345,161 |
| 21 Aug 2018 | USD | 40.33 | 41.03 | 40.33 | 40.89 | 40.89 | +0.62 (+1.54%) | 629,795 |
| 20 Aug 2018 | USD | 40.38 | 40.5139 | 39.93 | 40.27 | 40.27 | -0.15 (-0.37%) | 446,172 |
| 17 Aug 2018 | USD | 40.29 | 40.54 | 40.14 | 40.42 | 40.42 | +0.01 (+0.02%) | 401,887 |
| 16 Aug 2018 | USD | 40.14 | 40.66 | 40.125 | 40.41 | 40.41 | +0.35 (+0.87%) | 431,256 |
| 15 Aug 2018 | USD | 40.35 | 40.555 | 39.88 | 40.06 | 40.06 | -0.45 (-1.11%) | 682,286 |
| 14 Aug 2018 | USD | 39.76 | 40.72 | 39.76 | 40.51 | 40.51 | +0.78 (+1.96%) | 947,778 |
| 13 Aug 2018 | USD | 40.4 | 40.59 | 39.63 | 39.73 | 39.73 | -0.74 (-1.83%) | 1,065,559 |
| 10 Aug 2018 | USD | 40.51 | 40.79 | 40.1924 | 40.47 | 40.47 | -0.45 (-1.10%) | 615,489 |
| 9 Aug 2018 | USD | 40.83 | 41.17 | 40.56 | 40.92 | 40.92 | +0.06 (+0.15%) | 633,829 |
