| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 32.05 | 32.56 | 31.73 | 32.49 | 32.49 | +0.35 (+1.09%) | 2,688,386 |
| 3 Oct 2019 | USD | 31.69 | 32.4 | 30.92 | 32.14 | 32.14 | +0.3 (+0.94%) | 2,994,485 |
| 2 Oct 2019 | USD | 33.27 | 33.32 | 31.69 | 31.84 | 31.84 | -1.64 (-4.90%) | 3,462,053 |
| 1 Oct 2019 | USD | 33.76 | 34.14 | 33.075 | 33.48 | 33.48 | -0.19 (-0.56%) | 3,235,569 |
| 30 Sep 2019 | USD | 32.87 | 33.77 | 32.75 | 33.67 | 33.67 | +0.78 (+2.37%) | 2,321,993 |
| 27 Sep 2019 | USD | 32.45 | 33.07 | 32.3 | 32.89 | 32.89 | +0.7 (+2.17%) | 2,290,509 |
| 26 Sep 2019 | USD | 32.28 | 32.45 | 31.89 | 32.19 | 32.19 | -0.05 (-0.16%) | 1,901,728 |
| 25 Sep 2019 | USD | 32.08 | 32.86 | 31.855 | 32.24 | 32.24 | +0.19 (+0.59%) | 2,968,235 |
| 24 Sep 2019 | USD | 32.6 | 32.95 | 31.48 | 32.05 | 32.05 | -0.3 (-0.93%) | 2,500,610 |
| 23 Sep 2019 | USD | 31.8 | 32.93 | 31.3514 | 32.35 | 32.35 | +0.2 (+0.62%) | 2,643,250 |
| 20 Sep 2019 | USD | 32.24 | 33.33 | 32.08 | 32.15 | 32.15 | 0.0 (0.0%) | 4,523,203 |
| 19 Sep 2019 | USD | 32.7 | 32.88 | 32.02 | 32.15 | 32.15 | -0.44 (-1.35%) | 2,734,474 |
| 18 Sep 2019 | USD | 32.16 | 32.794 | 32.09 | 32.59 | 32.59 | +0.49 (+1.53%) | 3,925,941 |
| 17 Sep 2019 | USD | 35.21 | 35.38 | 31.84 | 32.1 | 32.1 | -3.47 (-9.76%) | 10,489,370 |
| 16 Sep 2019 | USD | 34.29 | 35.58 | 34.22 | 35.57 | 35.57 | +0.77 (+2.21%) | 4,268,970 |
| 13 Sep 2019 | USD | 34.96 | 35.63 | 34.4229 | 34.8 | 34.8 | +0.18 (+0.52%) | 4,534,223 |
| 12 Sep 2019 | USD | 34.65 | 35.61 | 33.82 | 34.62 | 34.62 | -0.43 (-1.23%) | 6,178,777 |
| 11 Sep 2019 | USD | 34.41 | 35.095 | 33.12 | 35.05 | 35.05 | +0.81 (+2.37%) | 5,187,338 |
| 10 Sep 2019 | USD | 32.55 | 34.28 | 32.26 | 34.24 | 34.24 | +1.47 (+4.49%) | 7,036,710 |
| 9 Sep 2019 | USD | 31.09 | 32.94 | 30.98 | 32.77 | 32.77 | +1.7 (+5.47%) | 6,469,131 |
| 6 Sep 2019 | USD | 31.12 | 31.66 | 30.64 | 31.07 | 31.07 | 0.0 (0.0%) | 5,305,685 |
| 5 Sep 2019 | USD | 29.96 | 31.97 | 29.9 | 31.07 | 31.07 | +1.56 (+5.29%) | 6,618,189 |
| 4 Sep 2019 | USD | 28.71 | 29.72 | 28.51 | 29.51 | 29.51 | +1.13 (+3.98%) | 3,928,177 |
| 3 Sep 2019 | USD | 28.72 | 28.84 | 27.9044 | 28.38 | 28.38 | -0.59 (-2.04%) | 3,924,936 |
| 2 Sep 2019 | USD | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 29.2 | 29.7403 | 28.74 | 28.97 | 28.97 | -0.16 (-0.55%) | 3,270,735 |
| 29 Aug 2019 | USD | 28.53 | 29.34 | 28.53 | 29.13 | 29.13 | +0.43 (+1.50%) | 4,722,264 |
| 28 Aug 2019 | USD | 27.9 | 29.09 | 27.86 | 28.7 | 28.7 | +0.81 (+2.90%) | 4,704,876 |
| 27 Aug 2019 | USD | 29.07 | 29.21 | 27.82 | 27.89 | 27.89 | -0.96 (-3.33%) | 7,822,828 |
| 26 Aug 2019 | USD | 28.78 | 29.09 | 27.791 | 28.85 | 28.85 | +0.28 (+0.98%) | 8,451,643 |
