| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | USD | 41.29 | 41.63 | 41.2 | 41.63 | 40.9341 | +0.14 (+0.34%) | 269,712 |
| 9 Sep 2019 | USD | 41.34 | 41.58 | 41.05 | 41.49 | 40.7965 | +0.24 (+0.58%) | 647,856 |
| 6 Sep 2019 | USD | 41.34 | 41.4 | 41.06 | 41.25 | 40.5605 | -0.11 (-0.27%) | 293,943 |
| 5 Sep 2019 | USD | 41.11 | 41.38 | 40.98 | 41.36 | 40.6686 | +0.43 (+1.05%) | 350,051 |
| 4 Sep 2019 | USD | 40.57 | 41 | 40.54 | 40.93 | 40.2458 | +0.65 (+1.61%) | 202,712 |
| 3 Sep 2019 | USD | 40.23 | 40.35 | 39.825 | 40.28 | 39.6067 | -0.21 (-0.52%) | 251,963 |
| 2 Sep 2019 | USD | 40.49 | 40.49 | 40.49 | 40.49 | 39.8132 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 40.5 | 40.76 | 40.31 | 40.49 | 39.8132 | +0.12 (+0.30%) | 246,547 |
| 29 Aug 2019 | USD | 40.67 | 40.955 | 40.34 | 40.37 | 39.6952 | -0.08 (-0.20%) | 461,369 |
| 28 Aug 2019 | USD | 39.43 | 40.6 | 39.43 | 40.45 | 39.7738 | +1.01 (+2.56%) | 498,770 |
| 27 Aug 2019 | USD | 40.02 | 40.07 | 39.25 | 39.44 | 38.7807 | -0.2 (-0.50%) | 387,334 |
| 26 Aug 2019 | USD | 39.55 | 39.7 | 39.27 | 39.64 | 38.9774 | +0.39 (+0.99%) | 416,922 |
| 23 Aug 2019 | USD | 40.07 | 40.25 | 39.17 | 39.25 | 38.5939 | -0.97 (-2.41%) | 527,837 |
| 22 Aug 2019 | USD | 40.51 | 40.69 | 40.18 | 40.22 | 39.5477 | -0.24 (-0.59%) | 315,710 |
| 21 Aug 2019 | USD | 40.43 | 40.86 | 40.305 | 40.46 | 39.7837 | +0.23 (+0.57%) | 132,612 |
| 20 Aug 2019 | USD | 40.41 | 40.65 | 40.14 | 40.23 | 39.5575 | -0.3 (-0.74%) | 301,343 |
| 19 Aug 2019 | USD | 40.74 | 40.85 | 40.21 | 40.53 | 39.8525 | +0.42 (+1.05%) | 392,594 |
| 16 Aug 2019 | USD | 39.76 | 40.325 | 39.672 | 40.11 | 39.4395 | +0.61 (+1.54%) | 387,276 |
| 15 Aug 2019 | USD | 39.54 | 39.93 | 39.3 | 39.5 | 38.8397 | +0.05 (+0.13%) | 251,629 |
| 14 Aug 2019 | USD | 39.62 | 39.79 | 39.26 | 39.45 | 38.7906 | -0.64 (-1.60%) | 637,904 |
| 13 Aug 2019 | USD | 39.9 | 40.57 | 39.79 | 40.09 | 39.4199 | +0.09 (+0.23%) | 519,280 |
| 12 Aug 2019 | USD | 40.53 | 40.54 | 39.97 | 40 | 39.3314 | -0.68 (-1.67%) | 330,640 |
| 9 Aug 2019 | USD | 41.31 | 41.35 | 40.45 | 40.68 | 40 | -0.65 (-1.57%) | 387,662 |
| 8 Aug 2019 | USD | 41.1 | 41.42 | 40.78 | 41.33 | 40.6391 | +0.58 (+1.42%) | 443,180 |
| 7 Aug 2019 | USD | 40.27 | 40.85 | 39.63 | 40.75 | 40.0688 | +0.13 (+0.32%) | 484,293 |
| 6 Aug 2019 | USD | 40.54 | 40.74 | 39.325 | 40.62 | 39.941 | +0.26 (+0.64%) | 722,758 |
| 5 Aug 2019 | USD | 41.23 | 41.23 | 39.78 | 40.36 | 39.6853 | -1.42 (-3.40%) | 734,822 |
| 2 Aug 2019 | USD | 41.51 | 41.79 | 41.13 | 41.78 | 41.0816 | +0.02 (+0.05%) | 583,693 |
| 1 Aug 2019 | USD | 41.65 | 42.15 | 41.325 | 41.76 | 41.0619 | +0.13 (+0.31%) | 708,716 |
| 31 Jul 2019 | USD | 40.71 | 41.91 | 40.65 | 41.63 | 40.9341 | +0.94 (+2.31%) | 1,183,006 |
