| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 75.01 | 75.59 | 74.5 | 75.05 | 75.05 | +0.41 (+0.55%) | 110,899 |
| 26 Sep 2019 | USD | 74.9 | 75.11 | 74.13 | 74.64 | 74.64 | -0.32 (-0.43%) | 107,028 |
| 25 Sep 2019 | USD | 73.97 | 75.31 | 73.6 | 74.96 | 74.96 | +1.3 (+1.76%) | 184,294 |
| 24 Sep 2019 | USD | 74.33 | 75.03 | 73.2 | 73.66 | 73.66 | -0.44 (-0.59%) | 152,803 |
| 23 Sep 2019 | USD | 73.74 | 74.73 | 73.25 | 74.1 | 74.1 | +0.17 (+0.23%) | 131,537 |
| 20 Sep 2019 | USD | 74.1 | 74.68 | 73.5 | 73.93 | 73.93 | -0.11 (-0.15%) | 383,309 |
| 19 Sep 2019 | USD | 75.42 | 76.08 | 74 | 74.04 | 74.04 | -1.09 (-1.45%) | 138,938 |
| 18 Sep 2019 | USD | 74.45 | 75.48 | 74.125 | 75.13 | 75.13 | +0.48 (+0.64%) | 132,543 |
| 17 Sep 2019 | USD | 74.94 | 75.05 | 73.45 | 74.65 | 74.65 | -0.35 (-0.47%) | 100,455 |
| 16 Sep 2019 | USD | 75.37 | 75.91 | 74.85 | 75 | 75 | -1.08 (-1.42%) | 134,366 |
| 13 Sep 2019 | USD | 75.83 | 76.53 | 74.78 | 76.08 | 76.08 | +1 (+1.33%) | 114,358 |
| 12 Sep 2019 | USD | 74.57 | 75.49 | 72.55 | 75.08 | 75.08 | +0.21 (+0.28%) | 125,713 |
| 11 Sep 2019 | USD | 73.89 | 75.22 | 72.595 | 74.87 | 74.87 | +1.36 (+1.85%) | 120,787 |
| 10 Sep 2019 | USD | 72.13 | 73.53 | 71.7161 | 73.51 | 73.51 | +1.42 (+1.97%) | 111,437 |
| 9 Sep 2019 | USD | 68.96 | 72.66 | 68.77 | 72.09 | 72.09 | +3.39 (+4.93%) | 87,619 |
| 6 Sep 2019 | USD | 68.57 | 69.2 | 68.4 | 68.7 | 68.7 | -0.08 (-0.12%) | 82,578 |
| 5 Sep 2019 | USD | 67.53 | 69.8 | 67.53 | 68.78 | 68.78 | +2.27 (+3.41%) | 113,956 |
| 4 Sep 2019 | USD | 67.28 | 67.4 | 66.29 | 66.51 | 66.51 | +0.12 (+0.18%) | 85,310 |
| 3 Sep 2019 | USD | 66.74 | 67.29 | 65.97 | 66.39 | 66.39 | -1.22 (-1.80%) | 93,921 |
| 2 Sep 2019 | USD | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 68.22 | 68.275 | 67.28 | 67.61 | 67.61 | -0.15 (-0.22%) | 54,835 |
| 29 Aug 2019 | USD | 67.23 | 68.19 | 67.195 | 67.76 | 67.76 | +1.24 (+1.86%) | 69,345 |
| 28 Aug 2019 | USD | 64.68 | 67.07 | 64.68 | 66.52 | 66.52 | +1.44 (+2.21%) | 70,796 |
| 27 Aug 2019 | USD | 67.27 | 67.6 | 64.95 | 65.08 | 65.08 | -1.75 (-2.62%) | 115,114 |
| 26 Aug 2019 | USD | 67.12 | 67.54 | 66.27 | 66.83 | 66.83 | +0.31 (+0.47%) | 68,564 |
| 23 Aug 2019 | USD | 68.61 | 69.71 | 66.28 | 66.52 | 66.52 | -2.41 (-3.50%) | 146,825 |
| 22 Aug 2019 | USD | 69.99 | 70.2 | 68.93 | 68.93 | 68.93 | -0.84 (-1.20%) | 69,628 |
| 21 Aug 2019 | USD | 70 | 70 | 68.94 | 69.77 | 69.77 | +0.51 (+0.74%) | 67,184 |
| 20 Aug 2019 | USD | 69.98 | 70.065 | 68.88 | 69.26 | 69.26 | -1.22 (-1.73%) | 82,199 |
| 19 Aug 2019 | USD | 70.19 | 71.09 | 70.05 | 70.48 | 70.48 | +1.48 (+2.14%) | 66,643 |
