| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 35.82 | 35.9499 | 35.7 | 35.71 | 35.71 | +0.07 (+0.20%) | 845,123 |
| 19 Sep 2019 | USD | 35.54 | 35.78 | 35.54 | 35.64 | 35.64 | +0.35 (+0.99%) | 592,728 |
| 18 Sep 2019 | USD | 35.28 | 35.42 | 35.2 | 35.29 | 35.29 | +0.11 (+0.31%) | 593,989 |
| 17 Sep 2019 | USD | 34.91 | 35.23 | 34.86 | 35.18 | 35.18 | +0.74 (+2.15%) | 502,080 |
| 16 Sep 2019 | USD | 34.52 | 34.58 | 34.35 | 34.44 | 34.44 | -0.05 (-0.14%) | 622,048 |
| 13 Sep 2019 | USD | 34.4725 | 34.66 | 34.44 | 34.49 | 34.49 | +0.58 (+1.71%) | 781,301 |
| 12 Sep 2019 | USD | 34.06 | 34.16 | 33.91 | 33.91 | 33.91 | -0.02 (-0.06%) | 227,307 |
| 11 Sep 2019 | USD | 34 | 34.15 | 33.92 | 33.93 | 33.93 | -0.37 (-1.08%) | 900,928 |
| 10 Sep 2019 | USD | 33.88 | 34.35 | 33.76 | 34.3 | 34.3 | -0.01 (-0.03%) | 939,051 |
| 9 Sep 2019 | USD | 34.35 | 34.42 | 34.11 | 34.31 | 34.31 | -0.27 (-0.78%) | 667,073 |
| 6 Sep 2019 | USD | 34.5 | 34.747 | 34.49 | 34.58 | 34.58 | +0.31 (+0.90%) | 487,487 |
| 5 Sep 2019 | USD | 34.49 | 34.53 | 34.23 | 34.27 | 34.27 | -0.32 (-0.93%) | 719,406 |
| 4 Sep 2019 | USD | 34.59 | 34.66 | 34.49 | 34.59 | 34.59 | +0.26 (+0.76%) | 1,002,673 |
| 3 Sep 2019 | USD | 34.14 | 34.36 | 34.14 | 34.33 | 34.33 | +0.15 (+0.44%) | 808,007 |
| 2 Sep 2019 | USD | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.198 | 34.27 | 34 | 34.18 | 34.18 | -0.06 (-0.18%) | 2,282,057 |
| 29 Aug 2019 | USD | 34.39 | 34.44 | 34.24 | 34.24 | 34.24 | -0.07 (-0.20%) | 251,221 |
| 28 Aug 2019 | USD | 34.305 | 34.5 | 34.19 | 34.31 | 34.31 | -0.15 (-0.44%) | 294,067 |
| 27 Aug 2019 | USD | 34.59 | 34.68 | 34.46 | 34.46 | 34.46 | -0.01 (-0.03%) | 365,821 |
| 26 Aug 2019 | USD | 34.56 | 34.61 | 34.43 | 34.47 | 34.47 | +0.06 (+0.17%) | 276,143 |
| 23 Aug 2019 | USD | 34.73 | 34.95 | 34.39 | 34.41 | 34.41 | -0.15 (-0.43%) | 417,677 |
| 22 Aug 2019 | USD | 34.55 | 34.67 | 34.4175 | 34.56 | 34.56 | -0.22 (-0.63%) | 324,391 |
| 21 Aug 2019 | USD | 34.92 | 34.95 | 34.72 | 34.78 | 34.78 | +0.07 (+0.20%) | 573,349 |
| 20 Aug 2019 | USD | 34.95 | 34.96 | 34.66 | 34.71 | 34.71 | -0.23 (-0.66%) | 1,361,118 |
| 19 Aug 2019 | USD | 35.07 | 35.12 | 34.9 | 34.94 | 34.94 | +0.24 (+0.69%) | 567,941 |
| 16 Aug 2019 | USD | 34.74 | 34.85 | 34.66 | 34.7 | 34.7 | +0.14 (+0.41%) | 1,653,245 |
| 15 Aug 2019 | USD | 34.44 | 34.6 | 34.35 | 34.56 | 34.56 | +0.08 (+0.23%) | 860,007 |
| 14 Aug 2019 | USD | 34.855 | 34.92 | 34.48 | 34.48 | 34.48 | -0.75 (-2.13%) | 2,477,941 |
| 13 Aug 2019 | USD | 35.09 | 35.33 | 35.02 | 35.23 | 35.23 | +0.34 (+0.97%) | 1,178,030 |
| 12 Aug 2019 | USD | 35.059 | 35.21 | 34.89 | 34.89 | 34.89 | -0.02 (-0.06%) | 445,734 |
