| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 41.17 | 41.32 | 35.19 | 35.4 | 35.4 | -5.58 (-13.62%) | 296,645 |
| 26 Sep 2019 | USD | 42.77 | 43.59 | 39.885 | 40.98 | 40.98 | -0.51 (-1.23%) | 228,340 |
| 25 Sep 2019 | USD | 41.57 | 42.79 | 39.0424 | 41.49 | 41.49 | -0.11 (-0.26%) | 188,825 |
| 24 Sep 2019 | USD | 46.9 | 47.3255 | 41.26 | 41.6 | 41.6 | -5.16 (-11.04%) | 278,971 |
| 23 Sep 2019 | USD | 49.07 | 49.57 | 46.38 | 46.76 | 46.76 | -2.22 (-4.53%) | 150,353 |
| 20 Sep 2019 | USD | 48.47 | 49.42 | 47.02 | 48.98 | 48.98 | +0.47 (+0.97%) | 925,846 |
| 19 Sep 2019 | USD | 47.36 | 48.93 | 47.1 | 48.51 | 48.51 | +1.55 (+3.30%) | 105,106 |
| 18 Sep 2019 | USD | 44.9 | 47.19 | 44.25 | 46.96 | 46.96 | +1.98 (+4.40%) | 146,278 |
| 17 Sep 2019 | USD | 44.12 | 45.36 | 43.48 | 44.98 | 44.98 | +0.83 (+1.88%) | 120,388 |
| 16 Sep 2019 | USD | 44.79 | 45.64 | 43.3 | 44.15 | 44.15 | -0.87 (-1.93%) | 130,577 |
| 13 Sep 2019 | USD | 44.61 | 46.49 | 43.973 | 45.02 | 45.02 | +0.57 (+1.28%) | 147,028 |
| 12 Sep 2019 | USD | 47.78 | 48.155 | 43.92 | 44.45 | 44.45 | -3.32 (-6.95%) | 182,272 |
| 11 Sep 2019 | USD | 45.82 | 47.94 | 44.4876 | 47.77 | 47.77 | +1.81 (+3.94%) | 191,329 |
| 10 Sep 2019 | USD | 41.06 | 46.42 | 40.18 | 45.96 | 45.96 | +4.64 (+11.23%) | 233,931 |
| 9 Sep 2019 | USD | 42.88 | 43.79 | 40.75 | 41.32 | 41.32 | -1.4 (-3.28%) | 169,690 |
| 6 Sep 2019 | USD | 45.42 | 46.44 | 42.53 | 42.72 | 42.72 | -2.55 (-5.63%) | 169,292 |
| 5 Sep 2019 | USD | 43.42 | 46 | 42.63 | 45.27 | 45.27 | +2.29 (+5.33%) | 184,319 |
| 4 Sep 2019 | USD | 41.54 | 43.23 | 41.14 | 42.98 | 42.98 | +1.5 (+3.62%) | 237,163 |
| 3 Sep 2019 | USD | 44.83 | 46.5 | 41.02 | 41.48 | 41.48 | -3.52 (-7.82%) | 127,821 |
| 2 Sep 2019 | USD | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 46.98 | 46.98 | 43.05 | 45 | 45 | -1.58 (-3.39%) | 169,804 |
| 29 Aug 2019 | USD | 46.32 | 48.0399 | 45.93 | 46.58 | 46.58 | +0.37 (+0.80%) | 137,740 |
| 28 Aug 2019 | USD | 44.16 | 46.64 | 43.59 | 46.21 | 46.21 | +2.52 (+5.77%) | 124,385 |
| 27 Aug 2019 | USD | 42.38 | 43.95 | 41.53 | 43.69 | 43.69 | +1.85 (+4.42%) | 105,852 |
| 26 Aug 2019 | USD | 41.01 | 42.63 | 40.46 | 41.84 | 41.84 | +1.31 (+3.23%) | 104,024 |
| 23 Aug 2019 | USD | 41 | 43.155 | 39.37 | 40.53 | 40.53 | -0.59 (-1.43%) | 76,073 |
| 22 Aug 2019 | USD | 43.1087 | 43.545 | 41.03 | 41.12 | 41.12 | -2.16 (-4.99%) | 58,612 |
| 21 Aug 2019 | USD | 44.47 | 44.9811 | 42.83 | 43.28 | 43.28 | -0.73 (-1.66%) | 107,239 |
| 20 Aug 2019 | USD | 44.67 | 45.86 | 43.83 | 44.01 | 44.01 | -0.65 (-1.46%) | 86,508 |
| 19 Aug 2019 | USD | 43.76 | 45.97 | 42.805 | 44.66 | 44.66 | +2 (+4.69%) | 91,399 |
