| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 77.21 | 78.24 | 76.93 | 77.08 | 77.08 | -0.23 (-0.30%) | 68,211 |
| 18 Sep 2019 | USD | 77.41 | 77.8925 | 76.77 | 77.31 | 77.31 | -0.33 (-0.43%) | 81,210 |
| 17 Sep 2019 | USD | 77.21 | 77.93 | 76.87 | 77.64 | 77.64 | -0.2 (-0.26%) | 88,876 |
| 16 Sep 2019 | USD | 77.48 | 78.1832 | 76.88 | 77.84 | 77.84 | -0.25 (-0.32%) | 75,114 |
| 13 Sep 2019 | USD | 78.61 | 79 | 77.95 | 78.09 | 78.09 | +0.18 (+0.23%) | 54,985 |
| 12 Sep 2019 | USD | 78.02 | 79.31 | 76.89 | 77.91 | 77.91 | +0.37 (+0.48%) | 87,865 |
| 11 Sep 2019 | USD | 76.59 | 77.74 | 75.45 | 77.54 | 77.54 | +1.35 (+1.77%) | 61,281 |
| 10 Sep 2019 | USD | 74.88 | 76.72 | 74.51 | 76.19 | 76.19 | +1.27 (+1.70%) | 50,301 |
| 9 Sep 2019 | USD | 73.84 | 75.35 | 73.56 | 74.92 | 74.92 | +1.71 (+2.34%) | 50,224 |
| 6 Sep 2019 | USD | 73.5 | 74.49 | 72.825 | 73.21 | 73.21 | -0.19 (-0.26%) | 49,714 |
| 5 Sep 2019 | USD | 72.97 | 74.55 | 72.44 | 73.4 | 73.4 | +1.66 (+2.31%) | 122,078 |
| 4 Sep 2019 | USD | 72.42 | 72.42 | 71.33 | 71.74 | 71.74 | +0.21 (+0.29%) | 42,977 |
| 3 Sep 2019 | USD | 72.25 | 72.525 | 70.85 | 71.53 | 71.53 | -1.23 (-1.69%) | 109,607 |
| 2 Sep 2019 | USD | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 73.26 | 73.37 | 72.45 | 72.76 | 72.76 | -0.07 (-0.10%) | 61,766 |
| 29 Aug 2019 | USD | 71.69 | 72.87 | 71.43 | 72.83 | 72.83 | +1.7 (+2.39%) | 83,024 |
| 28 Aug 2019 | USD | 70.03 | 71.59 | 69.92 | 71.13 | 71.13 | +0.77 (+1.09%) | 90,292 |
| 27 Aug 2019 | USD | 71.14 | 71.435 | 69.85 | 70.36 | 70.36 | -0.33 (-0.47%) | 62,497 |
| 26 Aug 2019 | USD | 70.86 | 71.22 | 70.41 | 70.69 | 70.69 | +0.55 (+0.78%) | 41,633 |
| 23 Aug 2019 | USD | 71.29 | 71.62 | 69.68 | 70.14 | 70.14 | -1.47 (-2.05%) | 78,242 |
| 22 Aug 2019 | USD | 72.1 | 72.515 | 71.18 | 71.61 | 71.61 | -0.57 (-0.79%) | 49,625 |
| 21 Aug 2019 | USD | 72.35 | 72.69 | 71.81 | 72.18 | 72.18 | +0.52 (+0.73%) | 50,059 |
| 20 Aug 2019 | USD | 72.2 | 72.6 | 71.02 | 71.66 | 71.66 | -0.59 (-0.82%) | 40,307 |
| 19 Aug 2019 | USD | 72.55 | 72.93 | 71.95 | 72.25 | 72.25 | +0.56 (+0.78%) | 50,001 |
| 16 Aug 2019 | USD | 70.78 | 72.02 | 70.78 | 71.69 | 71.69 | +1.22 (+1.73%) | 65,128 |
| 15 Aug 2019 | USD | 70.61 | 71.41 | 70.03 | 70.47 | 70.47 | -0.29 (-0.41%) | 49,285 |
| 14 Aug 2019 | USD | 70.95 | 71.59 | 70.26 | 70.76 | 70.76 | -1.67 (-2.31%) | 52,029 |
| 13 Aug 2019 | USD | 70.54 | 72.66 | 70.54 | 72.43 | 72.43 | +1.48 (+2.09%) | 55,064 |
| 12 Aug 2019 | USD | 72.08 | 72.88 | 70.62 | 70.95 | 70.95 | -1.78 (-2.45%) | 71,554 |
| 9 Aug 2019 | USD | 73 | 73.41 | 72.4 | 72.73 | 72.73 | -0.79 (-1.07%) | 87,738 |
