| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | USD | 35.63 | 35.98 | 34.36 | 34.84 | 34.84 | -0.65 (-1.83%) | 123,414 |
| 30 Sep 2019 | USD | 35.55 | 36.12 | 35.26 | 35.49 | 35.49 | -0.03 (-0.08%) | 210,750 |
| 27 Sep 2019 | USD | 36.01 | 36.34 | 35.34 | 35.52 | 35.52 | -0.34 (-0.95%) | 81,128 |
| 26 Sep 2019 | USD | 36.1 | 36.53 | 35.685 | 35.86 | 35.86 | -0.35 (-0.97%) | 72,493 |
| 25 Sep 2019 | USD | 34.99 | 36.34 | 34.99 | 36.21 | 36.21 | +1.16 (+3.31%) | 114,697 |
| 24 Sep 2019 | USD | 36.29 | 36.5053 | 34.97 | 35.05 | 35.05 | -1.16 (-3.20%) | 199,966 |
| 23 Sep 2019 | USD | 36.31 | 36.54 | 35.91 | 36.21 | 36.21 | -0.19 (-0.52%) | 94,599 |
| 20 Sep 2019 | USD | 36.7 | 37.12 | 36.4 | 36.4 | 36.4 | -0.27 (-0.74%) | 374,225 |
| 19 Sep 2019 | USD | 37.17 | 37.38 | 36.65 | 36.67 | 36.67 | -0.3 (-0.81%) | 136,288 |
| 18 Sep 2019 | USD | 37.17 | 37.24 | 36.63 | 36.97 | 36.97 | -0.02 (-0.05%) | 92,533 |
| 17 Sep 2019 | USD | 37.36 | 37.43 | 36.91 | 36.99 | 36.99 | -0.52 (-1.39%) | 77,775 |
| 16 Sep 2019 | USD | 37.33 | 37.955 | 37.27 | 37.51 | 37.51 | +0.14 (+0.37%) | 118,622 |
| 13 Sep 2019 | USD | 37.6 | 38.06 | 37.25 | 37.37 | 37.37 | -0.13 (-0.35%) | 105,990 |
| 12 Sep 2019 | USD | 37.6 | 37.82 | 37.1 | 37.5 | 37.5 | +0.02 (+0.05%) | 100,719 |
| 11 Sep 2019 | USD | 37.78 | 37.79 | 37.09 | 37.48 | 37.48 | -0.28 (-0.74%) | 141,407 |
| 10 Sep 2019 | USD | 37.05 | 37.9 | 36.97 | 37.76 | 37.76 | +0.49 (+1.31%) | 227,361 |
| 9 Sep 2019 | USD | 35.71 | 37.46 | 35.71 | 37.27 | 37.27 | +1.51 (+4.22%) | 200,773 |
| 6 Sep 2019 | USD | 36.05 | 36.17 | 35.45 | 35.76 | 35.76 | -0.14 (-0.39%) | 93,565 |
| 5 Sep 2019 | USD | 35.67 | 36.46 | 35.48 | 35.9 | 35.9 | +0.49 (+1.38%) | 110,855 |
| 4 Sep 2019 | USD | 35.8 | 35.99 | 35.24 | 35.41 | 35.41 | -0.1 (-0.28%) | 69,815 |
| 3 Sep 2019 | USD | 35.77 | 36.09 | 35.1853 | 35.51 | 35.51 | -0.57 (-1.58%) | 183,034 |
| 2 Sep 2019 | USD | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 35.81 | 36.1 | 35.64 | 36.08 | 36.08 | +0.42 (+1.18%) | 89,513 |
| 29 Aug 2019 | USD | 35.25 | 35.96 | 35.18 | 35.66 | 35.66 | +0.69 (+1.97%) | 153,863 |
| 28 Aug 2019 | USD | 34.23 | 35.1 | 34.19 | 34.97 | 34.97 | +0.68 (+1.98%) | 87,194 |
| 27 Aug 2019 | USD | 34.33 | 34.531 | 34.18 | 34.29 | 34.29 | +0.16 (+0.47%) | 148,479 |
| 26 Aug 2019 | USD | 34.12 | 34.23 | 33.69 | 34.13 | 34.13 | +0.28 (+0.83%) | 89,312 |
| 23 Aug 2019 | USD | 34.58 | 34.76 | 33.705 | 33.85 | 33.85 | -0.88 (-2.53%) | 175,277 |
| 22 Aug 2019 | USD | 34.95 | 34.99 | 34.42 | 34.73 | 34.73 | -0.24 (-0.69%) | 186,949 |
| 21 Aug 2019 | USD | 35.42 | 35.45 | 34.86 | 34.97 | 34.97 | -0.18 (-0.51%) | 168,171 |
