| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | USD | 77.43 | 77.83 | 75.92 | 76.41 | 76.41 | -0.94 (-1.22%) | 427,519 |
| 12 Sep 2019 | USD | 76.48 | 78.44 | 76.02 | 77.35 | 77.35 | +0.97 (+1.27%) | 522,157 |
| 11 Sep 2019 | USD | 75.39 | 76.93 | 75 | 76.38 | 76.38 | +0.45 (+0.59%) | 380,274 |
| 10 Sep 2019 | USD | 77 | 77.1 | 74.76 | 75.93 | 75.93 | -1.95 (-2.50%) | 648,722 |
| 9 Sep 2019 | USD | 80.43 | 80.43 | 77.4 | 77.88 | 77.88 | -4.11 (-5.01%) | 694,662 |
| 6 Sep 2019 | USD | 82.32 | 82.48 | 81.78 | 81.99 | 81.99 | -0.01 (-0.01%) | 249,662 |
| 5 Sep 2019 | USD | 81.94 | 82.265 | 81.36 | 82 | 82 | +0.59 (+0.72%) | 345,129 |
| 4 Sep 2019 | USD | 80.92 | 81.66 | 80.76 | 81.41 | 81.41 | +0.88 (+1.09%) | 152,092 |
| 3 Sep 2019 | USD | 80.78 | 81.35 | 79.88 | 80.53 | 80.53 | -0.41 (-0.51%) | 238,362 |
| 2 Sep 2019 | USD | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 81.17 | 81.27 | 80.25 | 80.94 | 80.94 | -0.05 (-0.06%) | 355,431 |
| 29 Aug 2019 | USD | 80.77 | 81.81 | 80.55 | 80.99 | 80.99 | +0.87 (+1.09%) | 306,480 |
| 28 Aug 2019 | USD | 79.47 | 80.3 | 78.725 | 80.12 | 80.12 | +0.18 (+0.23%) | 346,046 |
| 27 Aug 2019 | USD | 79.5 | 80.06 | 78.62 | 79.94 | 79.94 | +1 (+1.27%) | 414,542 |
| 26 Aug 2019 | USD | 78.82 | 79.47 | 78.38 | 78.94 | 78.94 | +0.5 (+0.64%) | 165,323 |
| 23 Aug 2019 | USD | 80.22 | 80.84 | 78.2 | 78.44 | 78.44 | -2.13 (-2.64%) | 212,940 |
| 22 Aug 2019 | USD | 79.74 | 80.73 | 79.16 | 80.57 | 80.57 | +1.04 (+1.31%) | 367,934 |
| 21 Aug 2019 | USD | 79.79 | 80.4 | 79.41 | 79.53 | 79.53 | +0.34 (+0.43%) | 219,396 |
| 20 Aug 2019 | USD | 79.63 | 80.04 | 79.175 | 79.19 | 79.19 | -0.46 (-0.58%) | 251,743 |
| 19 Aug 2019 | USD | 79.75 | 80.45 | 78.9525 | 79.65 | 79.65 | +0.53 (+0.67%) | 424,586 |
| 16 Aug 2019 | USD | 76.64 | 79.31 | 76.39 | 79.12 | 79.12 | +2.68 (+3.51%) | 569,378 |
| 15 Aug 2019 | USD | 76.9 | 77.6 | 76.14 | 76.44 | 76.44 | -0.35 (-0.46%) | 350,163 |
| 14 Aug 2019 | USD | 76.91 | 77.39 | 75.98 | 76.79 | 76.79 | -0.88 (-1.13%) | 400,017 |
| 13 Aug 2019 | USD | 77.16 | 78.42 | 76.74 | 77.67 | 77.67 | +0.07 (+0.09%) | 229,254 |
| 12 Aug 2019 | USD | 77.83 | 78.36 | 77.38 | 77.6 | 77.6 | -0.75 (-0.96%) | 306,022 |
| 9 Aug 2019 | USD | 78.23 | 78.78 | 77.55 | 78.35 | 78.35 | -0.03 (-0.04%) | 328,034 |
| 8 Aug 2019 | USD | 76.9 | 78.42 | 76.9 | 78.38 | 78.38 | +1.66 (+2.16%) | 374,292 |
| 7 Aug 2019 | USD | 75.02 | 77.61 | 73.725 | 76.72 | 76.72 | +2.08 (+2.79%) | 615,432 |
| 6 Aug 2019 | USD | 74.96 | 75.75 | 73.84 | 74.64 | 74.64 | -0.06 (-0.08%) | 792,052 |
| 5 Aug 2019 | USD | 75.12 | 76.24 | 73.9 | 74.7 | 74.7 | -1.45 (-1.90%) | 1,276,790 |
