| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | USD | 35.35 | 36.01 | 35.3089 | 35.64 | 35.64 | +0.43 (+1.22%) | 459,252 |
| 9 Oct 2019 | USD | 35.02 | 35.35 | 34.92 | 35.21 | 35.21 | +0.44 (+1.27%) | 407,632 |
| 8 Oct 2019 | USD | 35.06 | 35.42 | 34.75 | 34.77 | 34.77 | -0.75 (-2.11%) | 571,964 |
| 7 Oct 2019 | USD | 35.64 | 35.89 | 35.45 | 35.52 | 35.52 | -0.39 (-1.09%) | 621,222 |
| 4 Oct 2019 | USD | 35.27 | 35.92 | 34.96 | 35.91 | 35.91 | +0.68 (+1.93%) | 662,013 |
| 3 Oct 2019 | USD | 35 | 35.25 | 34.38 | 35.23 | 35.23 | +0.11 (+0.31%) | 611,460 |
| 2 Oct 2019 | USD | 35.16 | 35.24 | 34.64 | 35.12 | 35.12 | -0.32 (-0.90%) | 517,873 |
| 1 Oct 2019 | USD | 36.54 | 36.825 | 35.33 | 35.44 | 35.44 | -0.9 (-2.48%) | 537,046 |
| 30 Sep 2019 | USD | 36.37 | 36.5408 | 36 | 36.34 | 36.34 | +0.125 (+0.35%) | 826,529 |
| 27 Sep 2019 | USD | 36.42 | 37.09 | 36.13 | 36.215 | 36.215 | +0.195 (+0.54%) | 693,310 |
| 26 Sep 2019 | USD | 36.75 | 36.89 | 35.98 | 36.02 | 36.02 | -0.96 (-2.60%) | 709,845 |
| 25 Sep 2019 | USD | 35.94 | 37.02 | 35.91 | 36.98 | 36.98 | +1.085 (+3.02%) | 1,066,979 |
| 24 Sep 2019 | USD | 36.82 | 36.96 | 35.71 | 35.895 | 35.895 | -0.835 (-2.27%) | 1,131,453 |
| 23 Sep 2019 | USD | 36.71 | 37.05 | 36.5 | 36.73 | 36.73 | -0.05 (-0.14%) | 743,317 |
| 20 Sep 2019 | USD | 37.27 | 37.4 | 36.75 | 36.78 | 36.78 | -0.41 (-1.10%) | 1,510,925 |
| 19 Sep 2019 | USD | 37.71 | 37.79 | 37.05 | 37.19 | 37.19 | -0.38 (-1.01%) | 508,005 |
| 18 Sep 2019 | USD | 37.25 | 37.69 | 36.88 | 37.57 | 37.57 | +0.27 (+0.72%) | 1,012,067 |
| 17 Sep 2019 | USD | 37.71 | 37.71 | 37.03 | 37.3 | 37.3 | -0.63 (-1.66%) | 632,252 |
| 16 Sep 2019 | USD | 37.54 | 38.08 | 37.25 | 37.93 | 37.93 | -0.28 (-0.73%) | 697,403 |
| 13 Sep 2019 | USD | 38.71 | 39 | 38.13 | 38.21 | 38.21 | -0.06 (-0.16%) | 1,142,653 |
| 12 Sep 2019 | USD | 37.69 | 38.35 | 37.06 | 38.27 | 38.27 | +0.25 (+0.66%) | 1,302,482 |
| 11 Sep 2019 | USD | 37.02 | 38.06 | 36.121 | 38.02 | 38.02 | +1.02 (+2.76%) | 1,079,121 |
| 10 Sep 2019 | USD | 36.19 | 37 | 35.99 | 37 | 37 | +1.09 (+3.04%) | 806,985 |
| 9 Sep 2019 | USD | 34.87 | 36.04 | 34.805 | 35.91 | 35.91 | +1.3 (+3.76%) | 615,386 |
| 6 Sep 2019 | USD | 34.8 | 34.9 | 34.37 | 34.61 | 34.61 | -0.11 (-0.32%) | 635,890 |
| 5 Sep 2019 | USD | 34.23 | 34.93 | 34.05 | 34.72 | 34.72 | +1.15 (+3.43%) | 667,274 |
| 4 Sep 2019 | USD | 33.59 | 33.71 | 33.23 | 33.57 | 33.57 | +0.27 (+0.81%) | 491,039 |
| 3 Sep 2019 | USD | 33.93 | 33.93 | 33.04 | 33.3 | 33.3 | -0.78 (-2.29%) | 529,541 |
| 2 Sep 2019 | USD | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.3 | 34.35 | 33.885 | 34.08 | 34.08 | +0.13 (+0.38%) | 554,158 |
