| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 30.31 | 30.395 | 29.92 | 30.21 | 30.21 | -0.44 (-1.44%) | 385,808 |
| 1 Oct 2019 | USD | 31.27 | 31.54 | 30.53 | 30.65 | 30.65 | -0.57 (-1.83%) | 268,903 |
| 30 Sep 2019 | USD | 31.15 | 31.715 | 31.01 | 31.22 | 31.22 | +0.15 (+0.48%) | 616,853 |
| 27 Sep 2019 | USD | 31.8 | 31.84 | 30.64 | 31.07 | 31.07 | -0.7 (-2.20%) | 562,399 |
| 26 Sep 2019 | USD | 31.72 | 32 | 31.52 | 31.77 | 31.77 | +0.02 (+0.06%) | 300,488 |
| 25 Sep 2019 | USD | 31.45 | 32 | 30.89 | 31.75 | 31.75 | +0.29 (+0.92%) | 311,531 |
| 24 Sep 2019 | USD | 31.86 | 32.15 | 31.32 | 31.46 | 31.46 | -0.35 (-1.10%) | 363,034 |
| 23 Sep 2019 | USD | 31.98 | 32.147 | 31.47 | 31.81 | 31.81 | -0.35 (-1.09%) | 346,549 |
| 20 Sep 2019 | USD | 32.68 | 32.76 | 31.89 | 32.16 | 32.16 | -0.4 (-1.23%) | 943,281 |
| 19 Sep 2019 | USD | 33.18 | 33.51 | 32.55 | 32.56 | 32.56 | -0.59 (-1.78%) | 406,516 |
| 18 Sep 2019 | USD | 33.24 | 33.3654 | 32.53 | 33.15 | 33.15 | -0.1 (-0.30%) | 366,809 |
| 17 Sep 2019 | USD | 32.78 | 33.39 | 32.78 | 33.25 | 33.25 | +0.3 (+0.91%) | 424,323 |
| 16 Sep 2019 | USD | 32.99 | 33.36 | 32.52 | 32.95 | 32.95 | -0.27 (-0.81%) | 437,362 |
| 13 Sep 2019 | USD | 33.5 | 33.75 | 33.03 | 33.22 | 33.22 | -0.35 (-1.04%) | 366,594 |
| 12 Sep 2019 | USD | 34.1 | 34.42 | 33.36 | 33.57 | 33.57 | -0.46 (-1.35%) | 327,726 |
| 11 Sep 2019 | USD | 33.52 | 34.11 | 33.28 | 34.03 | 34.03 | +0.79 (+2.38%) | 449,252 |
| 10 Sep 2019 | USD | 35.47 | 35.47 | 32.25 | 33.24 | 33.24 | -2.45 (-6.86%) | 781,479 |
| 9 Sep 2019 | USD | 35.7 | 35.885 | 35.12 | 35.69 | 35.69 | +0.08 (+0.22%) | 402,983 |
| 6 Sep 2019 | USD | 35.19 | 35.91 | 35.19 | 35.61 | 35.61 | +0.81 (+2.33%) | 411,113 |
| 5 Sep 2019 | USD | 34.89 | 35.42 | 34.6 | 34.8 | 34.8 | +0.35 (+1.02%) | 237,087 |
| 4 Sep 2019 | USD | 34.4 | 34.54 | 34.065 | 34.45 | 34.45 | +0.34 (+1.00%) | 239,783 |
| 3 Sep 2019 | USD | 34.66 | 35.05 | 34.02 | 34.11 | 34.11 | -0.75 (-2.15%) | 206,474 |
| 2 Sep 2019 | USD | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.42 | 35 | 34.13 | 34.86 | 34.86 | +0.66 (+1.93%) | 390,217 |
| 29 Aug 2019 | USD | 35.03 | 35.03 | 34.09 | 34.2 | 34.2 | -0.45 (-1.30%) | 410,217 |
| 28 Aug 2019 | USD | 34.28 | 35.34 | 33.84 | 34.65 | 34.65 | +0.25 (+0.73%) | 587,296 |
| 27 Aug 2019 | USD | 35.31 | 35.31 | 34.2 | 34.4 | 34.4 | -0.68 (-1.94%) | 420,078 |
| 26 Aug 2019 | USD | 34.67 | 35.29 | 34.57 | 35.08 | 35.08 | +0.68 (+1.98%) | 284,068 |
| 23 Aug 2019 | USD | 35.22 | 35.57 | 34.32 | 34.4 | 34.4 | -0.99 (-2.80%) | 239,837 |
| 22 Aug 2019 | USD | 35.77 | 35.89 | 34.86 | 35.39 | 35.39 | -0.38 (-1.06%) | 198,943 |
