| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 40.01 | 40.55 | 38.72 | 39.16 | 39.16 | +0.14 (+0.36%) | 959,386 |
| 8 Oct 2019 | USD | 40.25 | 40.415 | 38.25 | 39.02 | 39.02 | -1.25 (-3.10%) | 1,137,253 |
| 7 Oct 2019 | USD | 38.98 | 40.4 | 38.8 | 40.27 | 40.27 | +1.29 (+3.31%) | 821,021 |
| 4 Oct 2019 | USD | 38.26 | 39.18 | 38.24 | 38.98 | 38.98 | +0.82 (+2.15%) | 647,896 |
| 3 Oct 2019 | USD | 37.02 | 38.22 | 36.56 | 38.16 | 38.16 | +1.06 (+2.86%) | 530,033 |
| 2 Oct 2019 | USD | 36.11 | 37.19 | 34.81 | 37.1 | 37.1 | +0.7 (+1.92%) | 700,028 |
| 1 Oct 2019 | USD | 35.93 | 36.87 | 35.83 | 36.4 | 36.4 | +0.73 (+2.05%) | 899,844 |
| 30 Sep 2019 | USD | 35.47 | 36.05 | 34.85 | 35.67 | 35.67 | +0.2 (+0.56%) | 545,158 |
| 27 Sep 2019 | USD | 36.39 | 36.79 | 35.24 | 35.47 | 35.47 | -0.925 (-2.54%) | 454,678 |
| 26 Sep 2019 | USD | 36.2 | 36.95 | 36.13 | 36.395 | 36.395 | +0.335 (+0.93%) | 730,595 |
| 25 Sep 2019 | USD | 35.5 | 36.27 | 34.62 | 36.06 | 36.06 | -0.29 (-0.80%) | 1,139,723 |
| 24 Sep 2019 | USD | 37.43 | 37.63 | 35.92 | 36.35 | 36.35 | -1.16 (-3.09%) | 525,408 |
| 23 Sep 2019 | USD | 37.8 | 37.94 | 36.97 | 37.51 | 37.51 | -0.25 (-0.66%) | 477,234 |
| 20 Sep 2019 | USD | 38.24 | 38.58 | 37.62 | 37.76 | 37.76 | -0.35 (-0.92%) | 819,769 |
| 19 Sep 2019 | USD | 38.32 | 38.85 | 37.9 | 38.11 | 38.11 | -0.28 (-0.73%) | 537,011 |
| 18 Sep 2019 | USD | 39.33 | 39.33 | 37.48 | 38.39 | 38.39 | -0.89 (-2.27%) | 593,550 |
| 17 Sep 2019 | USD | 39 | 39.66 | 38.56 | 39.28 | 39.28 | +0.36 (+0.92%) | 432,089 |
| 16 Sep 2019 | USD | 38.88 | 39.215 | 38.19 | 38.92 | 38.92 | +0.15 (+0.39%) | 637,381 |
| 13 Sep 2019 | USD | 38.86 | 39.07 | 38.3 | 38.77 | 38.77 | +0.15 (+0.39%) | 545,276 |
| 12 Sep 2019 | USD | 39.61 | 40.58 | 38.52 | 38.62 | 38.62 | -0.98 (-2.47%) | 927,885 |
| 11 Sep 2019 | USD | 39.02 | 39.8 | 38.24 | 39.6 | 39.6 | +0.55 (+1.41%) | 824,293 |
| 10 Sep 2019 | USD | 39.53 | 39.8356 | 37.5 | 39.05 | 39.05 | -0.99 (-2.47%) | 820,243 |
| 9 Sep 2019 | USD | 41.73 | 41.73 | 39.55 | 40.04 | 40.04 | -1.53 (-3.68%) | 419,268 |
| 6 Sep 2019 | USD | 42.46 | 42.54 | 41.5 | 41.57 | 41.57 | -0.67 (-1.59%) | 375,093 |
| 5 Sep 2019 | USD | 42 | 42.72 | 41.1 | 42.24 | 42.24 | +0.97 (+2.35%) | 437,162 |
| 4 Sep 2019 | USD | 41.34 | 42.36 | 41.07 | 41.27 | 41.27 | +0.38 (+0.93%) | 502,692 |
| 3 Sep 2019 | USD | 40.58 | 41.66 | 40.435 | 40.89 | 40.89 | -0.04 (-0.10%) | 347,454 |
| 2 Sep 2019 | USD | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 41.15 | 41.44 | 40.05 | 40.93 | 40.93 | +0.29 (+0.71%) | 279,669 |
| 29 Aug 2019 | USD | 40.79 | 41.37 | 40.51 | 40.64 | 40.64 | +0.49 (+1.22%) | 372,295 |
