| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 30.61 | 31.24 | 30.555 | 30.95 | 30.95 | +0.34 (+1.11%) | 827,327 |
| 27 Sep 2019 | USD | 30.52 | 31.09 | 30.32 | 30.61 | 30.61 | +0.01 (+0.03%) | 2,302,199 |
| 26 Sep 2019 | USD | 29.96 | 30.64 | 29.66 | 30.6 | 30.6 | +0.53 (+1.76%) | 1,072,604 |
| 25 Sep 2019 | USD | 30.13 | 30.5 | 29.64 | 30.07 | 30.07 | -0.2 (-0.66%) | 893,441 |
| 24 Sep 2019 | USD | 31.86 | 32.51 | 30.02 | 30.27 | 30.27 | -1.59 (-4.99%) | 1,069,423 |
| 23 Sep 2019 | USD | 33.01 | 33.03 | 30.9 | 31.86 | 31.86 | -1.28 (-3.86%) | 1,336,468 |
| 20 Sep 2019 | USD | 33.39 | 33.79 | 33.1 | 33.14 | 33.14 | -0.24 (-0.72%) | 2,478,701 |
| 19 Sep 2019 | USD | 33.22 | 33.95 | 33.22 | 33.38 | 33.38 | +0.24 (+0.72%) | 708,217 |
| 18 Sep 2019 | USD | 34.93 | 35.19 | 32.72 | 33.14 | 33.14 | -1.76 (-5.04%) | 1,328,586 |
| 17 Sep 2019 | USD | 34.67 | 35.06 | 34.295 | 34.9 | 34.9 | +0.35 (+1.01%) | 652,020 |
| 16 Sep 2019 | USD | 35.34 | 36 | 34.47 | 34.55 | 34.55 | -1.02 (-2.87%) | 734,956 |
| 13 Sep 2019 | USD | 34.67 | 36.14 | 34.39 | 35.57 | 35.57 | +1.2 (+3.49%) | 958,925 |
| 12 Sep 2019 | USD | 35.77 | 35.99 | 34.35 | 34.37 | 34.37 | -1.35 (-3.78%) | 1,072,071 |
| 11 Sep 2019 | USD | 34.84 | 36.29 | 34.53 | 35.72 | 35.72 | +0.95 (+2.73%) | 1,024,593 |
| 10 Sep 2019 | USD | 33.59 | 34.96 | 32.96 | 34.77 | 34.77 | +0.9 (+2.66%) | 913,800 |
| 9 Sep 2019 | USD | 33.38 | 34.19 | 32.68 | 33.87 | 33.87 | +0.66 (+1.99%) | 738,038 |
| 6 Sep 2019 | USD | 33.01 | 33.68 | 32.12 | 33.21 | 33.21 | +0.15 (+0.45%) | 599,021 |
| 5 Sep 2019 | USD | 32.78 | 33.72 | 32.38 | 33.06 | 33.06 | +0.61 (+1.88%) | 811,684 |
| 4 Sep 2019 | USD | 32.11 | 32.63 | 31.53 | 32.45 | 32.45 | +0.63 (+1.98%) | 447,721 |
| 3 Sep 2019 | USD | 32.22 | 32.52 | 31.67 | 31.82 | 31.82 | -0.8 (-2.45%) | 628,055 |
| 2 Sep 2019 | USD | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33 | 33.34 | 32.34 | 32.62 | 32.62 | -0.08 (-0.24%) | 444,056 |
| 29 Aug 2019 | USD | 32.21 | 32.94 | 32 | 32.7 | 32.7 | +0.87 (+2.73%) | 651,839 |
| 28 Aug 2019 | USD | 31.88 | 32.06 | 31.54 | 31.83 | 31.83 | -0.11 (-0.34%) | 464,394 |
| 27 Aug 2019 | USD | 32.13 | 32.445 | 31.63 | 31.94 | 31.94 | +0.13 (+0.41%) | 797,410 |
| 26 Aug 2019 | USD | 31.72 | 31.84 | 31.35 | 31.81 | 31.81 | +0.57 (+1.82%) | 397,135 |
| 23 Aug 2019 | USD | 31.96 | 32.335 | 31.09 | 31.24 | 31.24 | -0.91 (-2.83%) | 512,695 |
| 22 Aug 2019 | USD | 32.55 | 32.555 | 31.735 | 32.15 | 32.15 | -0.24 (-0.74%) | 476,459 |
| 21 Aug 2019 | USD | 32 | 32.59 | 31.54 | 32.39 | 32.39 | +0.65 (+2.05%) | 652,026 |
| 20 Aug 2019 | USD | 31.87 | 32.04 | 31.65 | 31.74 | 31.74 | -0.37 (-1.15%) | 387,577 |
