| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 41.11 | 41.14 | 40.29 | 40.54 | 40.54 | -0.34 (-0.83%) | 261,499 |
| 26 Sep 2019 | USD | 41.06 | 41.11 | 40.5 | 40.88 | 40.88 | -0.05 (-0.12%) | 314,830 |
| 25 Sep 2019 | USD | 40.69 | 41.04 | 40.16 | 40.93 | 40.93 | +0.3 (+0.74%) | 403,391 |
| 24 Sep 2019 | USD | 41.26 | 41.26 | 40.55 | 40.63 | 40.63 | -0.42 (-1.02%) | 347,889 |
| 23 Sep 2019 | USD | 41.16 | 41.21 | 40.75 | 41.05 | 41.05 | -0.34 (-0.82%) | 397,180 |
| 20 Sep 2019 | USD | 41.25 | 41.77 | 41.095 | 41.39 | 41.39 | +0.2 (+0.49%) | 665,549 |
| 19 Sep 2019 | USD | 40.96 | 41.44 | 40.87 | 41.19 | 41.19 | +0.33 (+0.81%) | 594,939 |
| 18 Sep 2019 | USD | 40.99 | 41.02 | 40.38 | 40.86 | 40.86 | -0.13 (-0.32%) | 869,029 |
| 17 Sep 2019 | USD | 40.89 | 41.15 | 40.7701 | 40.99 | 40.99 | +0.11 (+0.27%) | 507,001 |
| 16 Sep 2019 | USD | 40.85 | 41 | 40.6 | 40.88 | 40.88 | -0.05 (-0.12%) | 469,985 |
| 13 Sep 2019 | USD | 41.23 | 41.425 | 40.75 | 40.93 | 40.93 | -0.32 (-0.78%) | 569,542 |
| 12 Sep 2019 | USD | 41.32 | 41.5025 | 41.05 | 41.25 | 41.25 | +0.07 (+0.17%) | 597,665 |
| 11 Sep 2019 | USD | 41.07 | 41.18 | 40.69 | 41.18 | 41.18 | +0.22 (+0.54%) | 415,895 |
| 10 Sep 2019 | USD | 41.37 | 41.37 | 40.39 | 40.96 | 40.96 | -0.41 (-0.99%) | 450,545 |
| 9 Sep 2019 | USD | 41.6 | 41.6 | 40.97 | 41.37 | 41.37 | -0.14 (-0.34%) | 607,062 |
| 6 Sep 2019 | USD | 41.55 | 41.92 | 41.47 | 41.51 | 41.51 | -0.02 (-0.05%) | 841,200 |
| 5 Sep 2019 | USD | 40.69 | 41.95 | 40.69 | 41.53 | 41.53 | +1.2 (+2.98%) | 1,111,033 |
| 4 Sep 2019 | USD | 39.81 | 40.455 | 39.81 | 40.33 | 40.33 | +0.79 (+2.00%) | 1,129,668 |
| 3 Sep 2019 | USD | 38.7 | 39.64 | 38.61 | 39.54 | 39.54 | +0.45 (+1.15%) | 1,130,891 |
| 2 Sep 2019 | USD | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 39 | 39.26 | 38.78 | 39.09 | 39.09 | +0.24 (+0.62%) | 282,012 |
| 29 Aug 2019 | USD | 38.68 | 38.9451 | 38.5 | 38.85 | 38.85 | +0.34 (+0.88%) | 373,994 |
| 28 Aug 2019 | USD | 38.58 | 38.58 | 38.21 | 38.51 | 38.51 | -0.1 (-0.26%) | 282,284 |
| 27 Aug 2019 | USD | 38.63 | 38.82 | 38.27 | 38.61 | 38.61 | +0.12 (+0.31%) | 413,382 |
| 26 Aug 2019 | USD | 38.94 | 38.94 | 38.24 | 38.49 | 38.49 | -0.08 (-0.21%) | 363,602 |
| 23 Aug 2019 | USD | 38.99 | 39.29 | 38.49 | 38.57 | 38.57 | -0.51 (-1.31%) | 433,690 |
| 22 Aug 2019 | USD | 38.92 | 39.16 | 38.6 | 39.08 | 39.08 | +0.13 (+0.33%) | 352,773 |
| 21 Aug 2019 | USD | 39.05 | 39.16 | 38.765 | 38.95 | 38.95 | +0.36 (+0.93%) | 367,536 |
| 20 Aug 2019 | USD | 38.7 | 38.72 | 38.36 | 38.59 | 38.59 | -0.1 (-0.26%) | 386,486 |
| 19 Aug 2019 | USD | 38.88 | 39.01 | 38.49 | 38.69 | 38.69 | +0.23 (+0.60%) | 384,992 |
