| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 32.31 | 32.485 | 31.75 | 32.23 | 32.23 | -0.04 (-0.12%) | 139,560 |
| 3 Oct 2019 | USD | 32.06 | 32.28 | 31.48 | 32.27 | 32.27 | +0.02 (+0.06%) | 126,983 |
| 2 Oct 2019 | USD | 32.38 | 32.47 | 31.69 | 32.25 | 32.25 | -0.38 (-1.16%) | 319,468 |
| 1 Oct 2019 | USD | 33.82 | 34.485 | 32.51 | 32.63 | 32.63 | -1.01 (-3.00%) | 157,399 |
| 30 Sep 2019 | USD | 34.17 | 34.43 | 33.58 | 33.64 | 33.64 | -0.35 (-1.03%) | 200,356 |
| 27 Sep 2019 | USD | 34.61 | 34.96 | 33.55 | 33.99 | 33.99 | -0.47 (-1.36%) | 176,282 |
| 26 Sep 2019 | USD | 34.11 | 34.57 | 33.72 | 34.46 | 34.46 | +0.44 (+1.29%) | 185,572 |
| 25 Sep 2019 | USD | 33.19 | 34.26 | 33.11 | 34.02 | 34.02 | +0.87 (+2.62%) | 323,112 |
| 24 Sep 2019 | USD | 34.59 | 34.85 | 33.1 | 33.15 | 33.15 | -1.05 (-3.07%) | 372,930 |
| 23 Sep 2019 | USD | 34.22 | 34.64 | 34.19 | 34.2 | 34.2 | -0.34 (-0.98%) | 147,010 |
| 20 Sep 2019 | USD | 35.09 | 35.61 | 34.29 | 34.54 | 34.54 | -0.52 (-1.48%) | 710,070 |
| 19 Sep 2019 | USD | 35.17 | 35.97 | 34.89 | 35.06 | 35.06 | +0.1 (+0.29%) | 308,932 |
| 18 Sep 2019 | USD | 35.1 | 35.66 | 34.47 | 34.96 | 34.96 | -0.16 (-0.46%) | 284,446 |
| 17 Sep 2019 | USD | 35.58 | 35.58 | 34.22 | 35.12 | 35.12 | -0.65 (-1.82%) | 263,640 |
| 16 Sep 2019 | USD | 36.5 | 36.86 | 35.66 | 35.77 | 35.77 | -0.98 (-2.67%) | 409,608 |
| 13 Sep 2019 | USD | 37.35 | 37.42 | 36.66 | 36.75 | 36.75 | -0.24 (-0.65%) | 259,490 |
| 12 Sep 2019 | USD | 36.8 | 37.37 | 36.17 | 36.99 | 36.99 | +0.14 (+0.38%) | 249,715 |
| 11 Sep 2019 | USD | 36.16 | 36.95 | 35.5501 | 36.85 | 36.85 | +0.89 (+2.47%) | 183,677 |
| 10 Sep 2019 | USD | 35.74 | 36.14 | 35.2 | 35.96 | 35.96 | +0.14 (+0.39%) | 207,665 |
| 9 Sep 2019 | USD | 34.38 | 35.945 | 34.2825 | 35.82 | 35.82 | +1.68 (+4.92%) | 289,854 |
| 6 Sep 2019 | USD | 33.34 | 34.3 | 33.18 | 34.14 | 34.14 | +0.84 (+2.52%) | 267,148 |
| 5 Sep 2019 | USD | 32.32 | 33.56 | 32.1529 | 33.3 | 33.3 | +1.71 (+5.41%) | 426,453 |
| 4 Sep 2019 | USD | 31.6 | 32.19 | 31.2 | 31.59 | 31.59 | +0.01 (+0.03%) | 204,248 |
| 3 Sep 2019 | USD | 31.45 | 31.9223 | 30.66 | 31.58 | 31.58 | -0.16 (-0.50%) | 321,196 |
| 2 Sep 2019 | USD | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 32.58 | 32.72 | 31.54 | 31.74 | 31.74 | -0.46 (-1.43%) | 250,050 |
| 29 Aug 2019 | USD | 29.92 | 32.96 | 29.92 | 32.2 | 32.2 | +3.79 (+13.34%) | 520,071 |
| 28 Aug 2019 | USD | 28.11 | 28.65 | 27.975 | 28.41 | 28.41 | +0.19 (+0.67%) | 216,896 |
| 27 Aug 2019 | USD | 28.55 | 29.03 | 28.19 | 28.22 | 28.22 | -0.05 (-0.18%) | 241,790 |
| 26 Aug 2019 | USD | 27.68 | 28.3 | 27.55 | 28.27 | 28.27 | +0.93 (+3.40%) | 218,103 |
