| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 34.44 | 34.98 | 33.43 | 34.07 | 34.07 | -0.4 (-1.16%) | 258,237 |
| 19 Sep 2019 | USD | 34.44 | 34.94 | 34.21 | 34.47 | 34.47 | -0.18 (-0.52%) | 222,696 |
| 18 Sep 2019 | USD | 35.26 | 35.34 | 34.05 | 34.65 | 34.65 | -0.63 (-1.79%) | 204,779 |
| 17 Sep 2019 | USD | 35.32 | 35.8828 | 34.461 | 35.28 | 35.28 | +0.03 (+0.09%) | 188,564 |
| 16 Sep 2019 | USD | 34.87 | 36.85 | 34.6184 | 35.25 | 35.25 | +0.47 (+1.35%) | 353,960 |
| 13 Sep 2019 | USD | 34.64 | 35.32 | 33.98 | 34.78 | 34.78 | +0.39 (+1.13%) | 145,321 |
| 12 Sep 2019 | USD | 34.9 | 34.9 | 33.81 | 34.39 | 34.39 | -0.4 (-1.15%) | 247,782 |
| 11 Sep 2019 | USD | 34.81 | 35.09 | 34.43 | 34.79 | 34.79 | -0.23 (-0.66%) | 198,021 |
| 10 Sep 2019 | USD | 34.25 | 35.08 | 33.87 | 35.02 | 35.02 | +0.56 (+1.63%) | 215,130 |
| 9 Sep 2019 | USD | 33.15 | 35.15 | 32.79 | 34.46 | 34.46 | +1.41 (+4.27%) | 342,867 |
| 6 Sep 2019 | USD | 32.54 | 34.085 | 32.475 | 33.05 | 33.05 | +0.72 (+2.23%) | 282,104 |
| 5 Sep 2019 | USD | 32.97 | 33.08 | 32.01 | 32.33 | 32.33 | -0.23 (-0.71%) | 396,187 |
| 4 Sep 2019 | USD | 33.08 | 33.08 | 31.64 | 32.56 | 32.56 | -0.43 (-1.30%) | 260,846 |
| 3 Sep 2019 | USD | 33.37 | 33.87 | 32.79 | 32.99 | 32.99 | -0.5 (-1.49%) | 250,113 |
| 2 Sep 2019 | USD | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 34.68 | 34.765 | 33.23 | 33.49 | 33.49 | -1.04 (-3.01%) | 233,644 |
| 29 Aug 2019 | USD | 33.87 | 34.655 | 33.85 | 34.53 | 34.53 | +0.8 (+2.37%) | 307,145 |
| 28 Aug 2019 | USD | 31.51 | 34.05 | 31.2717 | 33.73 | 33.73 | +2.03 (+6.40%) | 455,716 |
| 27 Aug 2019 | USD | 33.05 | 33.4 | 31.56 | 31.7 | 31.7 | -2.69 (-7.82%) | 597,760 |
| 26 Aug 2019 | USD | 34.9 | 34.954 | 32.88 | 34.39 | 34.39 | -0.51 (-1.46%) | 446,917 |
| 23 Aug 2019 | USD | 34.33 | 35.4 | 33.4 | 34.9 | 34.9 | +1.94 (+5.89%) | 1,205,575 |
| 22 Aug 2019 | USD | 33.82 | 34.92 | 32.93 | 32.96 | 32.96 | -0.64 (-1.90%) | 1,062,182 |
| 21 Aug 2019 | USD | 33.05 | 33.63 | 32.63 | 33.6 | 33.6 | +0.7 (+2.13%) | 460,161 |
| 20 Aug 2019 | USD | 31.77 | 33 | 31.33 | 32.9 | 32.9 | +1.01 (+3.17%) | 381,936 |
| 19 Aug 2019 | USD | 32.08 | 32.65 | 31.5 | 31.89 | 31.89 | +0.28 (+0.89%) | 239,548 |
| 16 Aug 2019 | USD | 30.45 | 31.75 | 30.3 | 31.61 | 31.61 | +1.31 (+4.32%) | 310,970 |
| 15 Aug 2019 | USD | 31.38 | 31.56 | 30.12 | 30.3 | 30.3 | -1.02 (-3.26%) | 290,418 |
| 14 Aug 2019 | USD | 31.95 | 32.25 | 31.14 | 31.32 | 31.32 | -1.1 (-3.39%) | 176,918 |
| 13 Aug 2019 | USD | 32.6 | 33.465 | 32.1 | 32.42 | 32.42 | -0.12 (-0.37%) | 156,556 |
| 12 Aug 2019 | USD | 33.65 | 33.89 | 31.92 | 32.54 | 32.54 | -1.21 (-3.59%) | 520,908 |
