| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 33.45 | 34.085 | 33.14 | 33.31 | 33.31 | -0.14 (-0.42%) | 499,817 |
| 3 Oct 2019 | USD | 32.83 | 33.64 | 32.13 | 33.45 | 33.45 | +0.7 (+2.14%) | 690,165 |
| 2 Oct 2019 | USD | 32.42 | 32.92 | 31.91 | 32.75 | 32.75 | +0.17 (+0.52%) | 480,341 |
| 1 Oct 2019 | USD | 33.01 | 33.14 | 31.51 | 32.58 | 32.58 | -0.44 (-1.33%) | 1,465,329 |
| 30 Sep 2019 | USD | 33.13 | 33.45 | 32.38 | 33.02 | 33.02 | +0.32 (+0.98%) | 2,145,434 |
| 27 Sep 2019 | USD | 33.59 | 34.29 | 32.34 | 32.7 | 32.7 | -0.9 (-2.68%) | 1,636,442 |
| 26 Sep 2019 | USD | 34.33 | 34.66 | 33.39 | 33.6 | 33.6 | -0.93 (-2.69%) | 795,563 |
| 25 Sep 2019 | USD | 33.41 | 34.61 | 33.09 | 34.53 | 34.53 | +1.02 (+3.04%) | 714,464 |
| 24 Sep 2019 | USD | 34.57 | 34.57 | 33.38 | 33.51 | 33.51 | -0.76 (-2.22%) | 925,706 |
| 23 Sep 2019 | USD | 34.47 | 34.59 | 33.72 | 34.27 | 34.27 | -0.39 (-1.13%) | 832,913 |
| 20 Sep 2019 | USD | 35.46 | 35.73 | 34.59 | 34.66 | 34.66 | -0.82 (-2.31%) | 716,814 |
| 19 Sep 2019 | USD | 35.97 | 36.13 | 35.35 | 35.48 | 35.48 | -0.23 (-0.64%) | 541,641 |
| 18 Sep 2019 | USD | 36.04 | 36.35 | 35.1822 | 35.71 | 35.71 | -0.25 (-0.70%) | 684,190 |
| 17 Sep 2019 | USD | 36 | 36.11 | 35.58 | 35.96 | 35.96 | -0.18 (-0.50%) | 654,736 |
| 16 Sep 2019 | USD | 36.38 | 36.49 | 35.56 | 36.14 | 36.14 | -0.6 (-1.63%) | 1,926,907 |
| 13 Sep 2019 | USD | 36.98 | 37.62 | 35.8965 | 36.74 | 36.74 | -0.84 (-2.24%) | 1,141,225 |
| 12 Sep 2019 | USD | 39.05 | 39.16 | 37.34 | 37.58 | 37.58 | -0.94 (-2.44%) | 2,253,265 |
| 11 Sep 2019 | USD | 37.36 | 38.55 | 36.71 | 38.52 | 38.52 | +1.15 (+3.08%) | 969,233 |
| 10 Sep 2019 | USD | 36.61 | 37.56 | 36.35 | 37.37 | 37.37 | +0.75 (+2.05%) | 1,405,080 |
| 9 Sep 2019 | USD | 35.24 | 36.65 | 35.24 | 36.62 | 36.62 | +1.53 (+4.36%) | 1,173,138 |
| 6 Sep 2019 | USD | 34.86 | 35.56 | 34.35 | 35.09 | 35.09 | +0.32 (+0.92%) | 876,822 |
| 5 Sep 2019 | USD | 33.9 | 34.87 | 33.52 | 34.77 | 34.77 | +1.58 (+4.76%) | 933,338 |
| 4 Sep 2019 | USD | 32.53 | 33.2 | 32.3 | 33.19 | 33.19 | +1.16 (+3.62%) | 599,296 |
| 3 Sep 2019 | USD | 32.73 | 32.98 | 31.825 | 32.03 | 32.03 | -1 (-3.03%) | 805,685 |
| 2 Sep 2019 | USD | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33.6 | 34.1 | 32.89 | 33.03 | 33.03 | -0.49 (-1.46%) | 399,920 |
| 29 Aug 2019 | USD | 33.68 | 34.29 | 33.49 | 33.52 | 33.52 | +0.45 (+1.36%) | 822,017 |
| 28 Aug 2019 | USD | 32.3 | 33.15 | 31.99 | 33.07 | 33.07 | +0.56 (+1.72%) | 651,094 |
| 27 Aug 2019 | USD | 32.09 | 32.59 | 31.68 | 32.51 | 32.51 | +0.72 (+2.26%) | 797,296 |
| 26 Aug 2019 | USD | 32.46 | 32.46 | 31.54 | 31.79 | 31.79 | +0.15 (+0.47%) | 487,120 |
