| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 39.79 | 40.42 | 39.24 | 40 | 40 | +0.15 (+0.38%) | 9,643,123 |
| 26 Sep 2019 | USD | 40.37 | 40.91 | 39.29 | 39.85 | 39.85 | -0.7 (-1.73%) | 1,662,106 |
| 25 Sep 2019 | USD | 39.9 | 41.08 | 39.8538 | 40.55 | 40.55 | +2.66 (+7.02%) | 3,762,735 |
| 24 Sep 2019 | USD | 37.31 | 37.98 | 37.01 | 37.89 | 37.89 | +0.7 (+1.88%) | 763,800 |
| 23 Sep 2019 | USD | 37.12 | 37.56 | 36.76 | 37.19 | 37.19 | +0.03 (+0.08%) | 200,958 |
| 20 Sep 2019 | USD | 37.09 | 37.52 | 37.04 | 37.16 | 37.16 | +0.07 (+0.19%) | 466,110 |
| 19 Sep 2019 | USD | 37.1 | 37.92 | 36.92 | 37.09 | 37.09 | -0.07 (-0.19%) | 376,515 |
| 18 Sep 2019 | USD | 37.96 | 38.19 | 36.79 | 37.16 | 37.16 | -0.79 (-2.08%) | 286,232 |
| 17 Sep 2019 | USD | 37.49 | 38.23 | 37.44 | 37.95 | 37.95 | +0.32 (+0.85%) | 374,354 |
| 16 Sep 2019 | USD | 37.9 | 38.1 | 37.28 | 37.63 | 37.63 | -0.52 (-1.36%) | 465,578 |
| 13 Sep 2019 | USD | 37.4 | 38.35 | 37.1775 | 38.15 | 38.15 | +0.9 (+2.42%) | 432,718 |
| 12 Sep 2019 | USD | 37.49 | 37.87 | 37.03 | 37.25 | 37.25 | -0.16 (-0.43%) | 386,076 |
| 11 Sep 2019 | USD | 36.75 | 37.45 | 36.55 | 37.41 | 37.41 | +0.67 (+1.82%) | 460,749 |
| 10 Sep 2019 | USD | 35.49 | 36.87 | 35.11 | 36.74 | 36.74 | +1.08 (+3.03%) | 732,249 |
| 9 Sep 2019 | USD | 35.79 | 36 | 34.64 | 35.66 | 35.66 | -0.24 (-0.67%) | 537,965 |
| 6 Sep 2019 | USD | 36.71 | 37.02 | 35.9 | 35.9 | 35.9 | -0.77 (-2.10%) | 297,863 |
| 5 Sep 2019 | USD | 36.77 | 37.48 | 36.5 | 36.67 | 36.67 | +0.1 (+0.27%) | 550,510 |
| 4 Sep 2019 | USD | 36.56 | 36.61 | 35.95 | 36.57 | 36.57 | +0.19 (+0.52%) | 516,899 |
| 3 Sep 2019 | USD | 36.98 | 37.505 | 36.2 | 36.38 | 36.38 | -0.86 (-2.31%) | 420,030 |
| 2 Sep 2019 | USD | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 37.15 | 37.38 | 35.69 | 37.24 | 37.24 | -0.01 (-0.03%) | 547,134 |
| 29 Aug 2019 | USD | 36.26 | 37.84 | 36.09 | 37.25 | 37.25 | +1.18 (+3.27%) | 488,972 |
| 28 Aug 2019 | USD | 36.66 | 36.87 | 35.85 | 36.07 | 36.07 | -0.83 (-2.25%) | 477,853 |
| 27 Aug 2019 | USD | 37.32 | 37.5875 | 36.57 | 36.9 | 36.9 | -0.08 (-0.22%) | 543,058 |
| 26 Aug 2019 | USD | 36.9 | 37.08 | 36.38 | 36.98 | 36.98 | +0.44 (+1.20%) | 424,643 |
| 23 Aug 2019 | USD | 37.93 | 38.15 | 36.4 | 36.54 | 36.54 | -1.4 (-3.69%) | 618,883 |
| 22 Aug 2019 | USD | 39.63 | 39.74 | 37.93 | 37.94 | 37.94 | -1.44 (-3.66%) | 486,754 |
| 21 Aug 2019 | USD | 38.39 | 39.57 | 38.2005 | 39.38 | 39.38 | +1.43 (+3.77%) | 484,081 |
| 20 Aug 2019 | USD | 37.81 | 38.315 | 37.22 | 37.95 | 37.95 | +0.05 (+0.13%) | 422,912 |
| 19 Aug 2019 | USD | 38.66 | 38.67 | 37.745 | 37.9 | 37.9 | -0.32 (-0.84%) | 470,094 |
