| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 34.41 | 34.86 | 33.95 | 34.52 | 34.52 | +0.22 (+0.64%) | 331,869 |
| 26 Sep 2019 | USD | 33.77 | 34.89 | 33.17 | 34.3 | 34.3 | +0.32 (+0.94%) | 400,693 |
| 25 Sep 2019 | USD | 34.24 | 35.25 | 33.87 | 33.98 | 33.98 | -0.44 (-1.28%) | 407,761 |
| 24 Sep 2019 | USD | 35.75 | 35.9331 | 34.24 | 34.42 | 34.42 | -1.12 (-3.15%) | 557,517 |
| 23 Sep 2019 | USD | 33.74 | 35.878 | 33.64 | 35.54 | 35.54 | +1.69 (+4.99%) | 519,934 |
| 20 Sep 2019 | USD | 34.9 | 35.1957 | 33.591 | 33.85 | 33.85 | -0.9 (-2.59%) | 908,888 |
| 19 Sep 2019 | USD | 34.37 | 35.22 | 34.29 | 34.75 | 34.75 | +0.48 (+1.40%) | 538,443 |
| 18 Sep 2019 | USD | 34 | 34.52 | 33.52 | 34.27 | 34.27 | +0.27 (+0.79%) | 682,214 |
| 17 Sep 2019 | USD | 34.32 | 34.43 | 33.385 | 34 | 34 | -0.59 (-1.71%) | 494,310 |
| 16 Sep 2019 | USD | 34.94 | 35.43 | 33.65 | 34.59 | 34.59 | -0.89 (-2.51%) | 553,055 |
| 13 Sep 2019 | USD | 36.17 | 36.4 | 34.87 | 35.48 | 35.48 | -0.52 (-1.44%) | 621,060 |
| 12 Sep 2019 | USD | 36.03 | 36.27 | 35.14 | 36 | 36 | -0.03 (-0.08%) | 598,630 |
| 11 Sep 2019 | USD | 34.89 | 36.32 | 34.1 | 36.03 | 36.03 | +1.34 (+3.86%) | 467,766 |
| 10 Sep 2019 | USD | 35.29 | 35.95 | 34.34 | 34.69 | 34.69 | -0.77 (-2.17%) | 636,816 |
| 9 Sep 2019 | USD | 35.8 | 35.91 | 34.5 | 35.46 | 35.46 | -0.51 (-1.42%) | 886,432 |
| 6 Sep 2019 | USD | 35.75 | 36.1 | 34.92 | 35.97 | 35.97 | +0.58 (+1.64%) | 528,466 |
| 5 Sep 2019 | USD | 35.15 | 35.615 | 34.76 | 35.39 | 35.39 | +0.96 (+2.79%) | 597,979 |
| 4 Sep 2019 | USD | 34.34 | 35.0855 | 34.19 | 34.43 | 34.43 | +0.2 (+0.58%) | 701,954 |
| 3 Sep 2019 | USD | 34.27 | 35.3 | 33.76 | 34.23 | 34.23 | -0.01 (-0.03%) | 399,629 |
| 2 Sep 2019 | USD | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33.96 | 34.64 | 33.74 | 34.24 | 34.24 | +0.34 (+1.00%) | 425,830 |
| 29 Aug 2019 | USD | 33.58 | 34.59 | 33.2865 | 33.9 | 33.9 | +0.56 (+1.68%) | 402,668 |
| 28 Aug 2019 | USD | 32.69 | 34.05 | 32.66 | 33.34 | 33.34 | +0.42 (+1.28%) | 308,966 |
| 27 Aug 2019 | USD | 33.62 | 34.1 | 32.205 | 32.92 | 32.92 | -0.71 (-2.11%) | 854,908 |
| 26 Aug 2019 | USD | 32.57 | 33.67 | 32.2818 | 33.63 | 33.63 | +1.43 (+4.44%) | 305,320 |
| 23 Aug 2019 | USD | 32.94 | 32.94 | 31.23 | 32.2 | 32.2 | -0.9 (-2.72%) | 569,096 |
| 22 Aug 2019 | USD | 33.58 | 33.82 | 32.83 | 33.1 | 33.1 | -0.4 (-1.19%) | 447,270 |
| 21 Aug 2019 | USD | 32.56 | 33.65 | 32.02 | 33.5 | 33.5 | +1.22 (+3.78%) | 649,844 |
| 20 Aug 2019 | USD | 31.3 | 32.865 | 31.01 | 32.28 | 32.28 | +0.44 (+1.38%) | 362,259 |
| 19 Aug 2019 | USD | 32.87 | 33.22 | 31.41 | 31.84 | 31.84 | -0.68 (-2.09%) | 494,905 |
