| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 77.38 | 77.48 | 76.205 | 76.56 | 76.56 | -0.96 (-1.24%) | 249,271 |
| 26 Sep 2019 | USD | 77.02 | 77.85 | 76.97 | 77.52 | 77.52 | +0.67 (+0.87%) | 360,197 |
| 25 Sep 2019 | USD | 76.95 | 77.14 | 76.38 | 76.85 | 76.85 | -0.1 (-0.13%) | 438,184 |
| 24 Sep 2019 | USD | 77 | 77.37 | 76.48 | 76.95 | 76.95 | +0.15 (+0.20%) | 341,506 |
| 23 Sep 2019 | USD | 76.93 | 77.46 | 76.65 | 76.8 | 76.8 | 0.0 (0.0%) | 422,232 |
| 20 Sep 2019 | USD | 76.86 | 77.07 | 76.41 | 76.8 | 76.8 | -0.09 (-0.12%) | 947,149 |
| 19 Sep 2019 | USD | 77.18 | 77.49 | 76.84 | 76.89 | 76.89 | -0.11 (-0.14%) | 332,995 |
| 18 Sep 2019 | USD | 77.63 | 77.72 | 76.48 | 77 | 77 | -0.25 (-0.32%) | 409,775 |
| 17 Sep 2019 | USD | 76.87 | 77.64 | 76.83 | 77.25 | 77.25 | +0.74 (+0.97%) | 431,025 |
| 16 Sep 2019 | USD | 75.42 | 76.64 | 75.0778 | 76.51 | 76.51 | +1.05 (+1.39%) | 529,598 |
| 13 Sep 2019 | USD | 77.04 | 77.8027 | 75.25 | 75.46 | 75.46 | -1.69 (-2.19%) | 408,362 |
| 12 Sep 2019 | USD | 77.85 | 78.11 | 77.09 | 77.15 | 77.15 | -0.24 (-0.31%) | 346,913 |
| 11 Sep 2019 | USD | 77.04 | 77.6 | 76.71 | 77.39 | 77.39 | +0.36 (+0.47%) | 436,258 |
| 10 Sep 2019 | USD | 77.29 | 77.6 | 76.56 | 77.03 | 77.03 | -0.65 (-0.84%) | 476,012 |
| 9 Sep 2019 | USD | 79.39 | 79.39 | 77.57 | 77.68 | 77.68 | -1.77 (-2.23%) | 412,020 |
| 6 Sep 2019 | USD | 78.8 | 79.56 | 78.4 | 79.45 | 79.45 | +0.71 (+0.90%) | 480,059 |
| 5 Sep 2019 | USD | 79 | 79.2 | 78.25 | 78.74 | 78.74 | -0.3 (-0.38%) | 413,427 |
| 4 Sep 2019 | USD | 78.99 | 79.3 | 78.695 | 79.04 | 79.04 | +0.48 (+0.61%) | 456,452 |
| 3 Sep 2019 | USD | 78.31 | 79.31 | 78.2 | 78.56 | 78.56 | +0.31 (+0.40%) | 535,602 |
| 2 Sep 2019 | USD | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 78 | 78.46 | 77.86 | 78.25 | 78.25 | +0.28 (+0.36%) | 336,437 |
| 29 Aug 2019 | USD | 77.53 | 78 | 77.32 | 77.97 | 77.97 | +0.43 (+0.55%) | 324,933 |
| 28 Aug 2019 | USD | 77.37 | 77.67 | 76.9855 | 77.54 | 77.54 | +0.34 (+0.44%) | 336,155 |
| 27 Aug 2019 | USD | 77.3 | 77.88 | 77.13 | 77.2 | 77.2 | +0.27 (+0.35%) | 428,507 |
| 26 Aug 2019 | USD | 76.69 | 76.97 | 76.28 | 76.93 | 76.93 | +0.85 (+1.12%) | 362,648 |
| 23 Aug 2019 | USD | 76.79 | 77.81 | 75.82 | 76.08 | 76.08 | -0.61 (-0.80%) | 464,933 |
| 22 Aug 2019 | USD | 75.63 | 76.71 | 75.51 | 76.69 | 76.69 | +1.15 (+1.52%) | 615,241 |
| 21 Aug 2019 | USD | 75.77 | 75.99 | 75.28 | 75.54 | 75.54 | +0.06 (+0.08%) | 247,823 |
| 20 Aug 2019 | USD | 76.23 | 76.23 | 75.47 | 75.48 | 75.48 | -0.54 (-0.71%) | 306,243 |
| 19 Aug 2019 | USD | 76.22 | 76.49 | 75.7411 | 76.02 | 76.02 | +0.2 (+0.26%) | 370,805 |
